31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 183900 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 29375 |
| 3 | 20230818 | 183800 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 4 | 20230818 | 183700 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 5 | 20230818 | 183600 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 6 | 20230818 | 183500 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 7 | 20230818 | 183400 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 8 | 20230818 | 183300 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 9 | 20230818 | 183200 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 10 | 20230818 | 183100 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 11 | 20230818 | 183000 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 12 | 20230818 | 182900 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 13 | 20230818 | 182800 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 14 | 20230818 | 182700 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 15 | 20230818 | 182600 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 16 | 20230818 | 182500 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 17 | 20230818 | 182400 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 18 | 20230818 | 182300 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 19 | 20230818 | 182200 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 20 | 20230818 | 182100 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 21 | 20230818 | 182000 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 22 | 20230818 | 181900 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 23 | 20230818 | 181800 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 24 | 20230818 | 181700 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 25 | 20230818 | 181600 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 26 | 20230818 | 181500 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 27 | 20230818 | 181400 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 28 | 20230818 | 181300 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 29 | 20230818 | 181200 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 30 | 20230818 | 181100 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 31 | 20230818 | 181000 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 32 | 20230818 | 180900 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 29375 |
| 33 | 20230818 | 180800 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 34 | 20230818 | 180700 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 35 | 20230818 | 180600 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 36 | 20230818 | 180500 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 37 | 20230818 | 180400 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 38 | 20230818 | 180300 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 39 | 20230818 | 180200 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 40 | 20230818 | 180100 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 41 | 20230818 | 180000 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 42 | 20230818 | 175900 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 43 | 20230818 | 175800 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 44 | 20230818 | 175700 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 45 | 20230818 | 175600 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 46 | 20230818 | 175500 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 47 | 20230818 | 175400 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 48 | 20230818 | 175300 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 49 | 20230818 | 175200 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 50 | 20230818 | 175100 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 51 | 20230818 | 175000 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 52 | 20230818 | 174900 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 53 | 20230818 | 174800 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 54 | 20230818 | 174700 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 55 | 20230818 | 174600 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 56 | 20230818 | 174500 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 57 | 20230818 | 174400 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 58 | 20230818 | 174300 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 59 | 20230818 | 174200 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 60 | 20230818 | 174100 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 61 | 20230818 | 174000 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 62 | 20230818 | 173900 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 29375 |
| 63 | 20230818 | 173800 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 64 | 20230818 | 173700 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 65 | 20230818 | 173600 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 66 | 20230818 | 173500 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 67 | 20230818 | 173400 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 68 | 20230818 | 173300 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 69 | 20230818 | 173200 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 70 | 20230818 | 173100 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 71 | 20230818 | 173000 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 72 | 20230818 | 172900 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 73 | 20230818 | 172800 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 74 | 20230818 | 172700 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 75 | 20230818 | 172600 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 76 | 20230818 | 172500 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 77 | 20230818 | 172400 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 78 | 20230818 | 172300 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 79 | 20230818 | 172200 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 80 | 20230818 | 172100 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 81 | 20230818 | 172000 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 82 | 20230818 | 171900 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 83 | 20230818 | 171800 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 84 | 20230818 | 171700 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 85 | 20230818 | 171600 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 86 | 20230818 | 171500 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 87 | 20230818 | 171400 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 88 | 20230818 | 171300 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 89 | 20230818 | 171200 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 90 | 20230818 | 171100 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 91 | 20230818 | 171000 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 92 | 20230818 | 170900 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 29375 |
| 93 | 20230818 | 170800 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 94 | 20230818 | 170700 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 95 | 20230818 | 170600 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 96 | 20230818 | 170500 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 97 | 20230818 | 170400 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 98 | 20230818 | 170300 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 99 | 20230818 | 170200 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 100 | 20230818 | 170100 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 101 | 20230818 | 170000 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 102 | 20230818 | 165900 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 103 | 20230818 | 165800 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 104 | 20230818 | 165700 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 105 | 20230818 | 165600 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 106 | 20230818 | 165500 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 107 | 20230818 | 165400 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 108 | 20230818 | 165300 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 109 | 20230818 | 165200 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 110 | 20230818 | 165100 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 111 | 20230818 | 165000 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 112 | 20230818 | 164900 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 113 | 20230818 | 164800 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 114 | 20230818 | 164700 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 115 | 20230818 | 164600 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 116 | 20230818 | 164500 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 117 | 20230818 | 164400 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 118 | 20230818 | 164300 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 119 | 20230818 | 164200 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 120 | 20230818 | 164100 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 121 | 20230818 | 164000 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 122 | 20230818 | 163900 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 29375 |
| 123 | 20230818 | 163800 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 124 | 20230818 | 163700 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 125 | 20230818 | 163600 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 126 | 20230818 | 163500 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 127 | 20230818 | 163400 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 128 | 20230818 | 163300 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 129 | 20230818 | 163200 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 130 | 20230818 | 163100 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 131 | 20230818 | 163000 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 132 | 20230818 | 162900 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 133 | 20230818 | 162800 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 134 | 20230818 | 162700 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 135 | 20230818 | 162600 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 136 | 20230818 | 162500 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 137 | 20230818 | 162400 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 138 | 20230818 | 162300 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 139 | 20230818 | 162200 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 140 | 20230818 | 162100 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 141 | 20230818 | 162000 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 142 | 20230818 | 161900 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 143 | 20230818 | 161800 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 144 | 20230818 | 161700 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 145 | 20230818 | 161600 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 146 | 20230818 | 161500 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 147 | 20230818 | 161400 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 148 | 20230818 | 161300 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 149 | 20230818 | 161200 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 150 | 20230818 | 161100 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 151 | 20230818 | 161000 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 152 | 20230818 | 160900 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 29375 |
| 153 | 20230818 | 160800 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 154 | 20230818 | 160700 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 155 | 20230818 | 160600 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 156 | 20230818 | 160500 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 157 | 20230818 | 160400 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 158 | 20230818 | 160300 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 159 | 20230818 | 160200 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 160 | 20230818 | 160100 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 161 | 20230818 | 160000 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 162 | 20230818 | 155900 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 163 | 20230818 | 155800 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 164 | 20230818 | 155700 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 165 | 20230818 | 155600 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 166 | 20230818 | 155500 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 167 | 20230818 | 155400 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 168 | 20230818 | 155300 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 169 | 20230818 | 155200 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 170 | 20230818 | 155100 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 171 | 20230818 | 155000 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 172 | 20230818 | 154900 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 173 | 20230818 | 154800 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 174 | 20230818 | 154700 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 175 | 20230818 | 154600 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 176 | 20230818 | 154500 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 177 | 20230818 | 154400 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 178 | 20230818 | 154300 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 179 | 20230818 | 154200 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 180 | 20230818 | 154100 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 181 | 20230818 | 154000 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 182 | 20230818 | 153900 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 29375 |
| 183 | 20230818 | 153800 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 184 | 20230818 | 153700 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 185 | 20230818 | 153600 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 186 | 20230818 | 153500 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 187 | 20230818 | 153400 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 188 | 20230818 | 153300 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 189 | 20230818 | 153200 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 190 | 20230818 | 153100 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 0 |
| 191 | 20230818 | 153000 | 12942984050 | 34150 | 34150 | 34150 | 34150 | 29375 |
| 192 | 20230818 | 152900 | 11939827800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 193 | 20230818 | 152800 | 11939827800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 194 | 20230818 | 152700 | 11939827800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 195 | 20230818 | 152600 | 11939827800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 196 | 20230818 | 152500 | 11939827800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 197 | 20230818 | 152400 | 11939827800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 198 | 20230818 | 152300 | 11939827800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 199 | 20230818 | 152200 | 11939827800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 200 | 20230818 | 152100 | 11939827800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 201 | 20230818 | 152000 | 11939827800 | 34150 | 34150 | 34150 | 34150 | 0 |
| 202 | 20230818 | 151900 | 11939827800 | 34150 | 34150 | 34150 | 34100 | 2923 |
| 203 | 20230818 | 151800 | 11840021800 | 34100 | 34150 | 34150 | 34100 | 357 |
| 204 | 20230818 | 151700 | 11827838600 | 34150 | 34150 | 34150 | 34100 | 1635 |
| 205 | 20230818 | 151600 | 11772063900 | 34150 | 34150 | 34150 | 34100 | 435 |
| 206 | 20230818 | 151500 | 11757210200 | 34150 | 34150 | 34150 | 34100 | 336 |
| 207 | 20230818 | 151400 | 11745744650 | 34150 | 34150 | 34150 | 34100 | 241 |
| 208 | 20230818 | 151300 | 11737518550 | 34150 | 34150 | 34150 | 34100 | 248 |
| 209 | 20230818 | 151200 | 11729054150 | 34150 | 34200 | 34250 | 34100 | 3778 |
| 210 | 20230818 | 151100 | 11599988350 | 34200 | 34200 | 34200 | 34150 | 513 |
| 211 | 20230818 | 151000 | 11582445050 | 34150 | 34200 | 34200 | 34150 | 755 |
| 212 | 20230818 | 150900 | 11556633350 | 34150 | 34200 | 34200 | 34150 | 638 |
| 213 | 20230818 | 150800 | 11534819700 | 34150 | 34150 | 34200 | 34100 | 2484 |
| 214 | 20230818 | 150700 | 11450083300 | 34150 | 34150 | 34200 | 34100 | 586 |
| 215 | 20230818 | 150600 | 11430065850 | 34150 | 34150 | 34200 | 34100 | 990 |
| 216 | 20230818 | 150500 | 11396251650 | 34150 | 34150 | 34150 | 34100 | 604 |
| 217 | 20230818 | 150400 | 11375626700 | 34150 | 34100 | 34150 | 34100 | 629 |
| 218 | 20230818 | 150300 | 11354150850 | 34150 | 34100 | 34150 | 34050 | 1123 |
| 219 | 20230818 | 150200 | 11315885350 | 34100 | 34100 | 34100 | 34050 | 753 |
| 220 | 20230818 | 150100 | 11290212450 | 34100 | 34050 | 34100 | 34000 | 683 |
| 221 | 20230818 | 150000 | 11266940900 | 34050 | 34000 | 34050 | 34000 | 1319 |
| 222 | 20230818 | 145900 | 11222038050 | 34000 | 34000 | 34050 | 34000 | 1886 |
| 223 | 20230818 | 145800 | 11157881700 | 34050 | 34000 | 34050 | 34000 | 442 |
| 224 | 20230818 | 145700 | 11142841500 | 34000 | 34050 | 34050 | 34000 | 1152 |
| 225 | 20230818 | 145600 | 11103657200 | 34050 | 34050 | 34050 | 34000 | 253 |
| 226 | 20230818 | 145500 | 11095052400 | 34050 | 34000 | 34050 | 34000 | 1353 |
| 227 | 20230818 | 145400 | 11049027150 | 34000 | 34050 | 34050 | 34000 | 1083 |
| 228 | 20230818 | 145300 | 11012184000 | 34050 | 34050 | 34050 | 34000 | 455 |
| 229 | 20230818 | 145200 | 10996707200 | 34050 | 34100 | 34100 | 34000 | 623 |
| 230 | 20230818 | 145100 | 10975490150 | 34050 | 34050 | 34100 | 34000 | 1623 |
| 231 | 20230818 | 145000 | 10920249400 | 34050 | 34050 | 34050 | 34000 | 593 |
| 232 | 20230818 | 144900 | 10900066600 | 34000 | 34050 | 34100 | 34000 | 905 |
| 233 | 20230818 | 144800 | 10869259700 | 34050 | 34050 | 34100 | 34000 | 728 |
| 234 | 20230818 | 144700 | 10844476850 | 34000 | 34050 | 34050 | 34000 | 1338 |
| 235 | 20230818 | 144600 | 10798960250 | 34050 | 34050 | 34050 | 34000 | 1054 |
| 236 | 20230818 | 144500 | 10763107650 | 34050 | 34000 | 34050 | 33950 | 1274 |
| 237 | 20230818 | 144400 | 10719762650 | 34000 | 34000 | 34000 | 33950 | 2180 |
| 238 | 20230818 | 144300 | 10645679250 | 34000 | 34000 | 34000 | 33950 | 1859 |
| 239 | 20230818 | 144200 | 10582504250 | 34000 | 33950 | 34000 | 33950 | 789 |
| 240 | 20230818 | 144100 | 10555687550 | 34000 | 34000 | 34000 | 33950 | 1391 |
| 241 | 20230818 | 144000 | 10508434800 | 34000 | 33950 | 34000 | 33950 | 1020 |
| 242 | 20230818 | 143900 | 10473790900 | 34000 | 34000 | 34000 | 33950 | 370 |
| 243 | 20230818 | 143800 | 10461220550 | 34000 | 33950 | 34000 | 33950 | 1061 |
| 244 | 20230818 | 143700 | 10425181100 | 33950 | 33950 | 34000 | 33950 | 1032 |
| 245 | 20230818 | 143600 | 10390125650 | 34000 | 33950 | 34000 | 33950 | 1214 |
| 246 | 20230818 | 143500 | 10348894400 | 33950 | 33950 | 33950 | 33900 | 1843 |
| 247 | 20230818 | 143400 | 10286366100 | 33900 | 33950 | 33950 | 33900 | 958 |
| 248 | 20230818 | 143300 | 10253857650 | 33950 | 33950 | 34000 | 33950 | 1076 |
| 249 | 20230818 | 143200 | 10217322300 | 34000 | 34000 | 34000 | 33950 | 1154 |
| 250 | 20230818 | 143100 | 10178131700 | 34000 | 33950 | 34000 | 33950 | 799 |
| 251 | 20230818 | 143000 | 10150981850 | 34000 | 33950 | 34000 | 33900 | 1825 |
| 252 | 20230818 | 142900 | 10088998300 | 33900 | 34000 | 34000 | 33900 | 1302 |
| 253 | 20230818 | 142800 | 10044803550 | 34000 | 34000 | 34000 | 33950 | 490 |
| 254 | 20230818 | 142700 | 10028164200 | 34000 | 34000 | 34000 | 33950 | 1328 |
| 255 | 20230818 | 142600 | 9983058300 | 33950 | 34000 | 34000 | 33950 | 1120 |
| 256 | 20230818 | 142500 | 9944993600 | 33950 | 33900 | 34000 | 33900 | 2038 |
| 257 | 20230818 | 142400 | 9875778900 | 33950 | 34000 | 34000 | 33900 | 937 |
| 258 | 20230818 | 142300 | 9843974250 | 34000 | 33950 | 34000 | 33950 | 953 |
| 259 | 20230818 | 142200 | 9811604700 | 33950 | 34000 | 34000 | 33900 | 865 |
| 260 | 20230818 | 142100 | 9782231700 | 34000 | 34000 | 34050 | 33950 | 1229 |
| 261 | 20230818 | 142000 | 9740483500 | 34000 | 34000 | 34050 | 33950 | 4177 |
| 262 | 20230818 | 141900 | 9598463150 | 34000 | 34000 | 34050 | 33950 | 7779 |
| 263 | 20230818 | 141800 | 9334215800 | 34000 | 34050 | 34050 | 33950 | 1586 |
| 264 | 20230818 | 141700 | 9280303350 | 34050 | 34000 | 34050 | 33950 | 4104 |
| 265 | 20230818 | 141600 | 9140875250 | 34000 | 34000 | 34100 | 33950 | 843 |
| 266 | 20230818 | 141500 | 9112210600 | 34000 | 34050 | 34150 | 34000 | 7557 |
| 267 | 20230818 | 141400 | 8854968050 | 34050 | 34050 | 34050 | 34000 | 1577 |
| 268 | 20230818 | 141300 | 8801322200 | 34050 | 34050 | 34100 | 34000 | 1462 |
| 269 | 20230818 | 141200 | 8751540800 | 34050 | 34100 | 34100 | 34000 | 821 |
| 270 | 20230818 | 141100 | 8723588150 | 34100 | 34000 | 34150 | 34000 | 2052 |
| 271 | 20230818 | 141000 | 8653635300 | 34050 | 34100 | 34100 | 34000 | 800 |
| 272 | 20230818 | 140900 | 8626408750 | 34100 | 34100 | 34100 | 34050 | 384 |
| 273 | 20230818 | 140800 | 8613327850 | 34100 | 34150 | 34150 | 34050 | 1079 |
| 274 | 20230818 | 140700 | 8576568700 | 34150 | 34100 | 34150 | 34050 | 1149 |
| 275 | 20230818 | 140600 | 8537406550 | 34100 | 34100 | 34150 | 34050 | 791 |
| 276 | 20230818 | 140500 | 8510446150 | 34100 | 34100 | 34150 | 34050 | 598 |
| 277 | 20230818 | 140400 | 8490053550 | 34150 | 34150 | 34150 | 34050 | 358 |
| 278 | 20230818 | 140300 | 8477846300 | 34100 | 34150 | 34150 | 34050 | 1283 |
| 279 | 20230818 | 140200 | 8434109700 | 34150 | 34100 | 34150 | 34050 | 1191 |
| 280 | 20230818 | 140100 | 8393481900 | 34150 | 34150 | 34150 | 34100 | 417 |
| 281 | 20230818 | 140000 | 8379251400 | 34150 | 34150 | 34150 | 34100 | 1772 |
| 282 | 20230818 | 135900 | 8318790900 | 34150 | 34150 | 34150 | 34100 | 953 |
| 283 | 20230818 | 135800 | 8286276700 | 34150 | 34100 | 34150 | 34100 | 604 |
| 284 | 20230818 | 135700 | 8265664900 | 34150 | 34200 | 34200 | 34100 | 1441 |
| 285 | 20230818 | 135600 | 8216446300 | 34200 | 34200 | 34200 | 34150 | 276 |
| 286 | 20230818 | 135500 | 8207013550 | 34200 | 34150 | 34200 | 34150 | 2098 |
| 287 | 20230818 | 135400 | 8135328850 | 34200 | 34200 | 34200 | 34150 | 196 |
| 288 | 20230818 | 135300 | 8128629100 | 34200 | 34100 | 34200 | 34100 | 2857 |
| 289 | 20230818 | 135200 | 8031062000 | 34100 | 34100 | 34100 | 34050 | 223 |
| 290 | 20230818 | 135100 | 8023461100 | 34100 | 34150 | 34150 | 34050 | 242 |
| 291 | 20230818 | 135000 | 8015207450 | 34150 | 34100 | 34150 | 34100 | 270 |
| 292 | 20230818 | 134900 | 8005996850 | 34100 | 34150 | 34150 | 34050 | 559 |
| 293 | 20230818 | 134800 | 7986928900 | 34150 | 34150 | 34150 | 34150 | 85 |
| 294 | 20230818 | 134700 | 7984026150 | 34100 | 34200 | 34200 | 34100 | 538 |
| 295 | 20230818 | 134600 | 7965644500 | 34200 | 34250 | 34250 | 34150 | 1404 |
| 296 | 20230818 | 134500 | 7917634250 | 34250 | 34200 | 34250 | 34200 | 2023 |
| 297 | 20230818 | 134400 | 7848444300 | 34200 | 34200 | 34200 | 34150 | 723 |
| 298 | 20230818 | 134300 | 7823743050 | 34200 | 34100 | 34200 | 34100 | 10134 |
| 299 | 20230818 | 134200 | 7477985400 | 34100 | 34100 | 34100 | 34050 | 224 |
| 300 | 20230818 | 134100 | 7470347400 | 34100 | 34100 | 34100 | 34050 | 590 |
| 301 | 20230818 | 134000 | 7450235350 | 34100 | 34100 | 34100 | 34050 | 299 |
| 302 | 20230818 | 133900 | 7440044850 | 34100 | 34100 | 34100 | 34050 | 488 |
| 303 | 20230818 | 133800 | 7423415000 | 34100 | 34100 | 34100 | 34050 | 75 |
| 304 | 20230818 | 133700 | 7420857900 | 34100 | 34100 | 34100 | 34050 | 234 |
| 305 | 20230818 | 133600 | 7412885900 | 34100 | 34100 | 34100 | 34050 | 101 |
| 306 | 20230818 | 133500 | 7409442200 | 34100 | 34100 | 34100 | 34050 | 223 |
| 307 | 20230818 | 133400 | 7401844800 | 34100 | 34100 | 34100 | 34050 | 229 |
| 308 | 20230818 | 133300 | 7394042800 | 34100 | 34100 | 34100 | 34050 | 202 |
| 309 | 20230818 | 133200 | 7387161500 | 34100 | 34100 | 34100 | 34050 | 74 |
| 310 | 20230818 | 133100 | 7384638650 | 34100 | 34100 | 34100 | 34050 | 274 |
| 311 | 20230818 | 133000 | 7375302150 | 34050 | 34100 | 34100 | 34050 | 69 |
| 312 | 20230818 | 132900 | 7372949600 | 34100 | 34050 | 34100 | 34050 | 914 |
| 313 | 20230818 | 132800 | 7341822800 | 34100 | 34100 | 34100 | 34050 | 77 |
| 314 | 20230818 | 132700 | 7339197350 | 34100 | 34100 | 34100 | 34050 | 377 |
| 315 | 20230818 | 132600 | 7326355950 | 34100 | 34050 | 34100 | 34050 | 62 |
| 316 | 20230818 | 132500 | 7324242250 | 34100 | 34100 | 34100 | 34050 | 215 |
| 317 | 20230818 | 132400 | 7316917650 | 34100 | 34100 | 34100 | 34050 | 432 |
| 318 | 20230818 | 132300 | 7302198050 | 34100 | 34100 | 34100 | 34050 | 475 |
| 319 | 20230818 | 132200 | 7286021150 | 34100 | 34050 | 34100 | 34050 | 2571 |
| 320 | 20230818 | 132100 | 7198473650 | 34050 | 34100 | 34100 | 34000 | 5098 |
| 321 | 20230818 | 132000 | 7024906300 | 34100 | 34100 | 34100 | 34050 | 146 |
| 322 | 20230818 | 131900 | 7019928050 | 34100 | 34100 | 34100 | 34050 | 238 |
| 323 | 20230818 | 131800 | 7011812750 | 34100 | 34100 | 34100 | 34050 | 111 |
| 324 | 20230818 | 131700 | 7008027750 | 34100 | 34050 | 34100 | 34050 | 88 |
| 325 | 20230818 | 131600 | 7005027800 | 34100 | 34100 | 34100 | 34050 | 554 |
| 326 | 20230818 | 131500 | 6986159150 | 34100 | 34050 | 34100 | 34050 | 271 |
| 327 | 20230818 | 131400 | 6976928300 | 34050 | 34050 | 34100 | 34050 | 310 |
| 328 | 20230818 | 131300 | 6966370650 | 34050 | 34100 | 34100 | 34050 | 37 |
| 329 | 20230818 | 131200 | 6965109650 | 34050 | 34050 | 34100 | 34050 | 32 |
| 330 | 20230818 | 131100 | 6964018650 | 34050 | 34050 | 34100 | 34050 | 42 |
| 331 | 20230818 | 131000 | 6962587500 | 34100 | 34100 | 34100 | 34050 | 51 |
| 332 | 20230818 | 130900 | 6960848950 | 34100 | 34100 | 34100 | 34050 | 19 |
| 333 | 20230818 | 130800 | 6960201100 | 34100 | 34050 | 34100 | 34050 | 91 |
| 334 | 20230818 | 130700 | 6957098550 | 34050 | 34100 | 34100 | 34050 | 45 |
| 335 | 20230818 | 130600 | 6955564150 | 34050 | 34100 | 34100 | 34050 | 89 |
| 336 | 20230818 | 130500 | 6952529700 | 34100 | 34050 | 34100 | 34050 | 43 |
| 337 | 20230818 | 130400 | 6951064450 | 34050 | 34050 | 34100 | 34050 | 754 |
| 338 | 20230818 | 130300 | 6925387100 | 34050 | 34100 | 34100 | 34050 | 39 |
| 339 | 20230818 | 130200 | 6924058300 | 34100 | 34100 | 34100 | 34050 | 21 |
| 340 | 20230818 | 130100 | 6923342650 | 34100 | 34100 | 34100 | 34050 | 159 |
| 341 | 20230818 | 130000 | 6917926550 | 34050 | 34050 | 34100 | 34050 | 86 |
| 342 | 20230818 | 125900 | 6914995150 | 34050 | 34100 | 34100 | 34050 | 6 |
| 343 | 20230818 | 125800 | 6914790700 | 34050 | 34100 | 34100 | 34050 | 57 |
| 344 | 20230818 | 125700 | 6912847450 | 34100 | 34050 | 34100 | 34050 | 23 |
| 345 | 20230818 | 125600 | 6912063250 | 34050 | 34100 | 34100 | 34050 | 12 |
| 346 | 20230818 | 125500 | 6911654600 | 34100 | 34050 | 34100 | 34050 | 57 |
| 347 | 20230818 | 125400 | 6909712650 | 34050 | 34050 | 34100 | 34050 | 80 |
| 348 | 20230818 | 125300 | 6906986450 | 34100 | 34100 | 34100 | 34050 | 46 |
| 349 | 20230818 | 125200 | 6905418400 | 34050 | 34100 | 34100 | 34050 | 86 |
| 350 | 20230818 | 125100 | 6902488900 | 34050 | 34100 | 34100 | 34050 | 37 |
| 351 | 20230818 | 125000 | 6901227700 | 34100 | 34050 | 34100 | 34050 | 16 |
| 352 | 20230818 | 124900 | 6900682150 | 34050 | 34100 | 34100 | 34050 | 212 |
| 353 | 20230818 | 124800 | 6893453550 | 34100 | 34100 | 34100 | 34050 | 15 |
| 354 | 20230818 | 124700 | 6892942100 | 34100 | 34100 | 34100 | 34050 | 237 |
| 355 | 20230818 | 124600 | 6884860750 | 34100 | 34100 | 34100 | 34100 | 358 |
| 356 | 20230818 | 124500 | 6872652950 | 34150 | 34100 | 34150 | 34100 | 1352 |
| 357 | 20230818 | 124400 | 6826549250 | 34100 | 34100 | 34100 | 34100 | 22 |
| 358 | 20230818 | 124300 | 6825799050 | 34050 | 34100 | 34100 | 34050 | 50 |
| 359 | 20230818 | 124200 | 6824094450 | 34100 | 34100 | 34100 | 34100 | 6 |
| 360 | 20230818 | 124100 | 6823889850 | 34100 | 34050 | 34100 | 34050 | 519 |
| 361 | 20230818 | 124000 | 6806217400 | 34100 | 34100 | 34100 | 34100 | 79 |
| 362 | 20230818 | 123900 | 6803523500 | 34050 | 34100 | 34100 | 34050 | 31 |
| 363 | 20230818 | 123800 | 6802466750 | 34050 | 34050 | 34100 | 34050 | 91 |
| 364 | 20230818 | 123700 | 6799367700 | 34050 | 34100 | 34100 | 34050 | 235 |
| 365 | 20230818 | 123600 | 6791361100 | 34100 | 34100 | 34100 | 34100 | 125 |
| 366 | 20230818 | 123500 | 6787098600 | 34100 | 34100 | 34100 | 34050 | 21 |
| 367 | 20230818 | 123400 | 6786382900 | 34100 | 34050 | 34100 | 34050 | 128 |
| 368 | 20230818 | 123300 | 6782024000 | 34100 | 34100 | 34100 | 34100 | 13 |
| 369 | 20230818 | 123200 | 6781580700 | 34100 | 34100 | 34100 | 34050 | 64 |
| 370 | 20230818 | 123100 | 6779398650 | 34100 | 34050 | 34100 | 34050 | 189 |
| 371 | 20230818 | 123000 | 6772960200 | 34050 | 34050 | 34100 | 34050 | 59 |
| 372 | 20230818 | 122900 | 6770950500 | 34100 | 34100 | 34100 | 34100 | 118 |
| 373 | 20230818 | 122800 | 6766926700 | 34100 | 34100 | 34100 | 34050 | 256 |
| 374 | 20230818 | 122700 | 6758208800 | 34100 | 34100 | 34100 | 34100 | 23 |
| 375 | 20230818 | 122600 | 6757424500 | 34050 | 34100 | 34100 | 34050 | 21 |
| 376 | 20230818 | 122500 | 6756708750 | 34050 | 34100 | 34100 | 34050 | 151 |
| 377 | 20230818 | 122400 | 6751567150 | 34050 | 34050 | 34050 | 34000 | 2575 |
| 378 | 20230818 | 122300 | 6663900800 | 34050 | 34050 | 34050 | 34050 | 12 |
| 379 | 20230818 | 122200 | 6663492200 | 34000 | 34050 | 34050 | 34000 | 231 |
| 380 | 20230818 | 122100 | 6655637050 | 34050 | 34050 | 34050 | 34050 | 10 |
| 381 | 20230818 | 122000 | 6655296550 | 34000 | 34050 | 34050 | 34000 | 19 |
| 382 | 20230818 | 121900 | 6654650000 | 34050 | 34050 | 34050 | 34000 | 854 |
| 383 | 20230818 | 121800 | 6625611800 | 34050 | 34000 | 34050 | 34000 | 35 |
| 384 | 20230818 | 121700 | 6624421350 | 34000 | 34000 | 34050 | 34000 | 119 |
| 385 | 20230818 | 121600 | 6620369850 | 34050 | 34000 | 34050 | 34000 | 106 |
| 386 | 20230818 | 121500 | 6616760700 | 34050 | 34000 | 34050 | 34000 | 13 |
| 387 | 20230818 | 121400 | 6616318450 | 34050 | 34050 | 34050 | 34000 | 135 |
| 388 | 20230818 | 121300 | 6611726700 | 34000 | 34100 | 34100 | 34000 | 755 |
| 389 | 20230818 | 121200 | 6586023850 | 34050 | 34050 | 34050 | 34050 | 995 |
| 390 | 20230818 | 121100 | 6552144100 | 34050 | 34000 | 34050 | 34000 | 283 |
| 391 | 20230818 | 121000 | 6542516950 | 34000 | 34000 | 34050 | 34000 | 226 |
| 392 | 20230818 | 120900 | 6534832000 | 34050 | 34050 | 34050 | 34000 | 318 |
| 393 | 20230818 | 120800 | 6524009500 | 34050 | 34050 | 34050 | 34000 | 655 |
| 394 | 20230818 | 120700 | 6501724600 | 34050 | 34050 | 34050 | 34000 | 368 |
| 395 | 20230818 | 120600 | 6489194600 | 34000 | 34050 | 34050 | 34000 | 60 |
| 396 | 20230818 | 120500 | 6487152450 | 34050 | 34050 | 34050 | 34000 | 247 |
| 397 | 20230818 | 120400 | 6478742500 | 34050 | 34050 | 34050 | 34050 | 318 |
| 398 | 20230818 | 120300 | 6467914600 | 34050 | 34050 | 34050 | 34000 | 158 |
| 399 | 20230818 | 120200 | 6462535050 | 34000 | 34000 | 34000 | 34000 | 499 |
| 400 | 20230818 | 120100 | 6445569050 | 34000 | 34000 | 34000 | 33950 | 68 |
| 401 | 20230818 | 120000 | 6443257450 | 34000 | 33950 | 34000 | 33950 | 72 |
| 402 | 20230818 | 115900 | 6440809550 | 34000 | 34000 | 34000 | 33950 | 666 |
| 403 | 20230818 | 115800 | 6418165950 | 33950 | 33950 | 34000 | 33950 | 14 |
| 404 | 20230818 | 115700 | 6417690400 | 33950 | 34000 | 34000 | 33950 | 199 |
| 405 | 20230818 | 115600 | 6410924450 | 33950 | 33950 | 34000 | 33950 | 37 |
| 406 | 20230818 | 115500 | 6409666600 | 33950 | 34000 | 34050 | 33950 | 171 |
| 407 | 20230818 | 115400 | 6403852950 | 34000 | 34000 | 34050 | 33950 | 5000 |
| 408 | 20230818 | 115300 | 6233985450 | 34000 | 34000 | 34000 | 33950 | 1217 |
| 409 | 20230818 | 115200 | 6192653300 | 33950 | 34000 | 34000 | 33950 | 16 |
| 410 | 20230818 | 115100 | 6192109750 | 34000 | 34000 | 34000 | 33950 | 24 |
| 411 | 20230818 | 115000 | 6191293800 | 33950 | 34050 | 34050 | 33950 | 28 |
| 412 | 20230818 | 114900 | 6190341600 | 33950 | 34000 | 34050 | 33950 | 2209 |
| 413 | 20230818 | 114800 | 6115229450 | 33950 | 34050 | 34050 | 33950 | 8786 |
| 414 | 20230818 | 114700 | 5816514050 | 34050 | 34050 | 34050 | 34000 | 255 |
| 415 | 20230818 | 114600 | 5807831350 | 34000 | 34000 | 34050 | 34000 | 1270 |
| 416 | 20230818 | 114500 | 5764594150 | 34050 | 34100 | 34100 | 34000 | 4364 |
| 417 | 20230818 | 114400 | 5615993200 | 34050 | 34100 | 34100 | 34050 | 19 |
| 418 | 20230818 | 114300 | 5615345750 | 34100 | 34100 | 34100 | 34050 | 1628 |
| 419 | 20230818 | 114200 | 5559831000 | 34050 | 34100 | 34100 | 34050 | 290 |
| 420 | 20230818 | 114100 | 5549942400 | 34050 | 34050 | 34100 | 34050 | 1562 |
| 421 | 20230818 | 114000 | 5496678700 | 34050 | 34100 | 34100 | 34050 | 71 |
| 422 | 20230818 | 113900 | 5494260150 | 34050 | 34050 | 34100 | 34050 | 20 |
| 423 | 20230818 | 113800 | 5493578600 | 34050 | 34200 | 34200 | 34050 | 13478 |
| 424 | 20230818 | 113700 | 5033611000 | 34150 | 34200 | 34200 | 34150 | 67 |
| 425 | 20230818 | 113600 | 5031321850 | 34150 | 34200 | 34200 | 34150 | 20 |
| 426 | 20230818 | 113500 | 5030637950 | 34150 | 34250 | 34250 | 34150 | 2954 |
| 427 | 20230818 | 113400 | 4929639550 | 34200 | 34250 | 34250 | 34200 | 75 |
| 428 | 20230818 | 113300 | 4927073750 | 34250 | 34250 | 34250 | 34200 | 30 |
| 429 | 20230818 | 113200 | 4926046700 | 34200 | 34250 | 34250 | 34200 | 98 |
| 430 | 20230818 | 113100 | 4922694050 | 34200 | 34250 | 34250 | 34200 | 24 |
| 431 | 20230818 | 113000 | 4921872500 | 34200 | 34250 | 34250 | 34200 | 13 |
| 432 | 20230818 | 112900 | 4921427300 | 34250 | 34250 | 34250 | 34200 | 50 |
| 433 | 20230818 | 112800 | 4919715250 | 34250 | 34200 | 34250 | 34200 | 5 |
| 434 | 20230818 | 112700 | 4919544050 | 34200 | 34250 | 34300 | 34200 | 399 |
| 435 | 20230818 | 112600 | 4905878050 | 34250 | 34300 | 34300 | 34250 | 31 |
| 436 | 20230818 | 112500 | 4904816050 | 34300 | 34250 | 34300 | 34250 | 64 |
| 437 | 20230818 | 112400 | 4902623800 | 34250 | 34300 | 34300 | 34250 | 126 |
| 438 | 20230818 | 112300 | 4898307050 | 34250 | 34300 | 34300 | 34250 | 35 |
| 439 | 20230818 | 112200 | 4897107600 | 34250 | 34250 | 34300 | 34250 | 19 |
| 440 | 20230818 | 112100 | 4896456350 | 34250 | 34250 | 34300 | 34250 | 2751 |
| 441 | 20230818 | 112000 | 4802222400 | 34250 | 34200 | 34250 | 34200 | 175 |
| 442 | 20230818 | 111900 | 4796230550 | 34250 | 34250 | 34250 | 34200 | 121 |
| 443 | 20230818 | 111800 | 4792086350 | 34200 | 34250 | 34250 | 34200 | 29 |
| 444 | 20230818 | 111700 | 4791093550 | 34250 | 34250 | 34250 | 34200 | 31 |
| 445 | 20230818 | 111600 | 4790031850 | 34200 | 34250 | 34250 | 34200 | 49 |
| 446 | 20230818 | 111500 | 4788355050 | 34250 | 34250 | 34250 | 34200 | 57 |
| 447 | 20230818 | 111400 | 4786403200 | 34200 | 34250 | 34250 | 34200 | 33 |
| 448 | 20230818 | 111300 | 4785273450 | 34250 | 34200 | 34350 | 34200 | 7949 |
| 449 | 20230818 | 111200 | 4513052300 | 34150 | 34200 | 34200 | 34150 | 302 |
| 450 | 20230818 | 111100 | 4502736800 | 34150 | 34150 | 34200 | 34150 | 18 |
| 451 | 20230818 | 111000 | 4502121300 | 34200 | 34200 | 34200 | 34150 | 35 |
| 452 | 20230818 | 110900 | 4500925450 | 34200 | 34200 | 34200 | 34150 | 114 |
| 453 | 20230818 | 110800 | 4497027750 | 34200 | 34200 | 34200 | 34150 | 120 |
| 454 | 20230818 | 110700 | 4492926700 | 34200 | 34200 | 34200 | 34150 | 166 |
| 455 | 20230818 | 110600 | 4487252050 | 34150 | 34150 | 34200 | 34150 | 20 |
| 456 | 20230818 | 110500 | 4486568700 | 34200 | 34200 | 34200 | 34150 | 1212 |
| 457 | 20230818 | 110400 | 4445118800 | 34150 | 34200 | 34200 | 34150 | 68 |
| 458 | 20230818 | 110300 | 4442793250 | 34200 | 34200 | 34200 | 34150 | 241 |
| 459 | 20230818 | 110200 | 4434557000 | 34150 | 34150 | 34200 | 34150 | 1372 |
| 460 | 20230818 | 110100 | 4387635150 | 34150 | 34200 | 34200 | 34150 | 70 |
| 461 | 20230818 | 110000 | 4385244000 | 34200 | 34200 | 34200 | 34150 | 8 |
| 462 | 20230818 | 105900 | 4384970500 | 34150 | 34150 | 34150 | 34150 | 8 |
| 463 | 20230818 | 105800 | 4384697300 | 34200 | 34150 | 34200 | 34150 | 10 |
| 464 | 20230818 | 105700 | 4384355450 | 34200 | 34150 | 34200 | 34150 | 303 |
| 465 | 20230818 | 105600 | 4374005850 | 34200 | 34150 | 34200 | 34150 | 31 |
| 466 | 20230818 | 105500 | 4372946550 | 34150 | 34150 | 34150 | 34150 | 14 |
| 467 | 20230818 | 105400 | 4372468450 | 34200 | 34250 | 34250 | 34200 | 817 |
| 468 | 20230818 | 105300 | 4344524800 | 34250 | 34250 | 34250 | 34200 | 63 |
| 469 | 20230818 | 105200 | 4342367500 | 34250 | 34250 | 34250 | 34200 | 53 |
| 470 | 20230818 | 105100 | 4340554350 | 34250 | 34200 | 34250 | 34200 | 67 |
| 471 | 20230818 | 105000 | 4338261600 | 34200 | 34200 | 34250 | 34200 | 28 |
| 472 | 20230818 | 104900 | 4337302900 | 34250 | 34200 | 34250 | 34200 | 143 |
| 473 | 20230818 | 104800 | 4332410600 | 34200 | 34250 | 34250 | 34200 | 39 |
| 474 | 20230818 | 104700 | 4331074900 | 34200 | 34150 | 34250 | 34150 | 6027 |
| 475 | 20230818 | 104600 | 4125154500 | 34150 | 34100 | 34150 | 34100 | 253 |
| 476 | 20230818 | 104500 | 4116515000 | 34150 | 34100 | 34150 | 34100 | 24 |
| 477 | 20230818 | 104400 | 4115695750 | 34150 | 34100 | 34150 | 34100 | 22 |
| 478 | 20230818 | 104300 | 4114944850 | 34150 | 34150 | 34150 | 34100 | 11 |
| 479 | 20230818 | 104200 | 4114569250 | 34100 | 34150 | 34150 | 34100 | 50 |
| 480 | 20230818 | 104100 | 4112862200 | 34150 | 34150 | 34150 | 34100 | 176 |
| 481 | 20230818 | 104000 | 4106858350 | 34100 | 34150 | 34150 | 34100 | 317 |
| 482 | 20230818 | 103900 | 4096048250 | 34150 | 34150 | 34150 | 34100 | 220 |
| 483 | 20230818 | 103800 | 4088535300 | 34100 | 34150 | 34150 | 34100 | 63 |
| 484 | 20230818 | 103700 | 4086384350 | 34150 | 34150 | 34150 | 34100 | 84 |
| 485 | 20230818 | 103600 | 4083515800 | 34100 | 34100 | 34150 | 34100 | 25 |
| 486 | 20230818 | 103500 | 4082662900 | 34150 | 34150 | 34150 | 34100 | 33 |
| 487 | 20230818 | 103400 | 4081536000 | 34150 | 34150 | 34150 | 34100 | 26 |
| 488 | 20230818 | 103300 | 4080648550 | 34100 | 34150 | 34150 | 34100 | 4 |
| 489 | 20230818 | 103200 | 4080512000 | 34100 | 34100 | 34150 | 34100 | 3451 |
| 490 | 20230818 | 103100 | 3962832050 | 34100 | 34100 | 34100 | 34050 | 204 |
| 491 | 20230818 | 103000 | 3955880700 | 34050 | 34100 | 34100 | 34050 | 18 |
| 492 | 20230818 | 102900 | 3955267300 | 34050 | 34050 | 34100 | 34050 | 50 |
| 493 | 20230818 | 102800 | 3953564200 | 34100 | 34150 | 34150 | 34050 | 1537 |
| 494 | 20230818 | 102700 | 3901152400 | 34150 | 34100 | 34150 | 34100 | 168 |
| 495 | 20230818 | 102600 | 3895423450 | 34150 | 34150 | 34150 | 34100 | 8 |
| 496 | 20230818 | 102500 | 3895150300 | 34100 | 34150 | 34150 | 34100 | 17 |
| 497 | 20230818 | 102400 | 3894570200 | 34100 | 34200 | 34200 | 34100 | 3193 |
| 498 | 20230818 | 102300 | 3785385400 | 34200 | 34200 | 34200 | 34200 | 9 |
| 499 | 20230818 | 102200 | 3785077600 | 34250 | 34250 | 34250 | 34200 | 25 |
| 500 | 20230818 | 102100 | 3784221400 | 34200 | 34100 | 34250 | 34100 | 5744 |
| 501 | 20230818 | 102000 | 3588107100 | 34050 | 34100 | 34100 | 34050 | 2347 |
| 502 | 20230818 | 101900 | 3508168450 | 34100 | 34050 | 34100 | 34050 | 2217 |
| 503 | 20230818 | 101800 | 3432577200 | 34050 | 34100 | 34100 | 34050 | 7 |
| 504 | 20230818 | 101700 | 3432338550 | 34100 | 34100 | 34100 | 34050 | 234 |
| 505 | 20230818 | 101600 | 3424368350 | 34100 | 34100 | 34100 | 34050 | 65 |
| 506 | 20230818 | 101500 | 3422151900 | 34100 | 34100 | 34100 | 34050 | 51 |
| 507 | 20230818 | 101400 | 3420413200 | 34100 | 34100 | 34100 | 34050 | 13 |
| 508 | 20230818 | 101300 | 3419969950 | 34050 | 34100 | 34100 | 34050 | 4005 |
| 509 | 20230818 | 101200 | 3283400400 | 34100 | 34150 | 34150 | 34100 | 87 |
| 510 | 20230818 | 101100 | 3280433200 | 34100 | 34150 | 34150 | 34100 | 2412 |
| 511 | 20230818 | 101000 | 3198086200 | 34100 | 34100 | 34100 | 34100 | 164 |
| 512 | 20230818 | 100900 | 3192493800 | 34100 | 34100 | 34150 | 34100 | 123 |
| 513 | 20230818 | 100800 | 3188299250 | 34150 | 34150 | 34150 | 34100 | 3256 |
| 514 | 20230818 | 100700 | 3077156600 | 34200 | 34200 | 34200 | 34150 | 21 |
| 515 | 20230818 | 100600 | 3076438600 | 34150 | 34150 | 34200 | 34150 | 212 |
| 516 | 20230818 | 100500 | 3069195650 | 34150 | 34200 | 34200 | 34150 | 195 |
| 517 | 20230818 | 100400 | 3062536100 | 34200 | 34200 | 34200 | 34150 | 167 |
| 518 | 20230818 | 100300 | 3056831650 | 34150 | 34200 | 34200 | 34150 | 9 |
| 519 | 20230818 | 100200 | 3056523900 | 34200 | 34150 | 34200 | 34150 | 1287 |
| 520 | 20230818 | 100100 | 3012571200 | 34150 | 34250 | 34250 | 34100 | 3072 |
| 521 | 20230818 | 100000 | 2907590550 | 34200 | 34200 | 34250 | 34150 | 1265 |
| 522 | 20230818 | 095900 | 2864323450 | 34200 | 34100 | 34200 | 34100 | 3735 |
| 523 | 20230818 | 095800 | 2736759550 | 34100 | 34100 | 34150 | 34100 | 312 |
| 524 | 20230818 | 095700 | 2726120000 | 34150 | 34100 | 34150 | 34050 | 1364 |
| 525 | 20230818 | 095600 | 2679599450 | 34100 | 34150 | 34150 | 34100 | 675 |
| 526 | 20230818 | 095500 | 2656580450 | 34150 | 34150 | 34150 | 34100 | 670 |
| 527 | 20230818 | 095400 | 2633708250 | 34100 | 34150 | 34150 | 34100 | 439 |
| 528 | 20230818 | 095300 | 2618735600 | 34150 | 34100 | 34150 | 34100 | 5242 |
| 529 | 20230818 | 095200 | 2439956800 | 34100 | 34200 | 34200 | 34100 | 4445 |
| 530 | 20230818 | 095100 | 2288177500 | 34150 | 34150 | 34200 | 34150 | 105 |
| 531 | 20230818 | 095000 | 2284590350 | 34150 | 34200 | 34200 | 34150 | 812 |
| 532 | 20230818 | 094900 | 2256834000 | 34200 | 34200 | 34200 | 34150 | 89 |
| 533 | 20230818 | 094800 | 2253790650 | 34200 | 34200 | 34200 | 34150 | 411 |
| 534 | 20230818 | 094700 | 2239736200 | 34200 | 34150 | 34200 | 34150 | 15 |
| 535 | 20230818 | 094600 | 2239223650 | 34200 | 34200 | 34200 | 34150 | 882 |
| 536 | 20230818 | 094500 | 2209097100 | 34200 | 34200 | 34200 | 34150 | 36 |
| 537 | 20230818 | 094400 | 2207866350 | 34150 | 34200 | 34200 | 34150 | 13 |
| 538 | 20230818 | 094300 | 2207421900 | 34200 | 34200 | 34200 | 34150 | 29 |
| 539 | 20230818 | 094200 | 2206430550 | 34200 | 34200 | 34200 | 34150 | 356 |
| 540 | 20230818 | 094100 | 2194255500 | 34200 | 34150 | 34200 | 34150 | 185 |
| 541 | 20230818 | 094000 | 2187932500 | 34150 | 34200 | 34200 | 34150 | 796 |
| 542 | 20230818 | 093900 | 2160709400 | 34200 | 34200 | 34250 | 34150 | 1864 |
| 543 | 20230818 | 093800 | 2096952750 | 34150 | 34200 | 34200 | 34150 | 319 |
| 544 | 20230818 | 093700 | 2086055250 | 34150 | 34200 | 34200 | 34150 | 113 |
| 545 | 20230818 | 093600 | 2082195600 | 34150 | 34150 | 34200 | 34100 | 1251 |
| 546 | 20230818 | 093500 | 2039473300 | 34150 | 34200 | 34200 | 34150 | 1392 |
| 547 | 20230818 | 093400 | 1991935150 | 34200 | 34200 | 34250 | 34150 | 805 |
| 548 | 20230818 | 093300 | 1964400500 | 34250 | 34200 | 34250 | 34150 | 389 |
| 549 | 20230818 | 093200 | 1951096700 | 34200 | 34150 | 34200 | 34100 | 971 |
| 550 | 20230818 | 093100 | 1917935100 | 34200 | 34200 | 34250 | 34150 | 1137 |
| 551 | 20230818 | 093000 | 1879045850 | 34200 | 34150 | 34200 | 34150 | 267 |
| 552 | 20230818 | 092900 | 1869917350 | 34200 | 34150 | 34200 | 34150 | 209 |
| 553 | 20230818 | 092800 | 1862779900 | 34150 | 34150 | 34200 | 34150 | 3512 |
| 554 | 20230818 | 092700 | 1742841000 | 34150 | 34150 | 34200 | 34150 | 1130 |
| 555 | 20230818 | 092600 | 1704244900 | 34150 | 34150 | 34200 | 34150 | 598 |
| 556 | 20230818 | 092500 | 1683818100 | 34150 | 34150 | 34150 | 34100 | 257 |
| 557 | 20230818 | 092400 | 1675041850 | 34150 | 34150 | 34200 | 34100 | 558 |
| 558 | 20230818 | 092300 | 1655985050 | 34150 | 34150 | 34150 | 34100 | 394 |
| 559 | 20230818 | 092200 | 1642532800 | 34150 | 34150 | 34150 | 34100 | 795 |
| 560 | 20230818 | 092100 | 1615391000 | 34150 | 34200 | 34200 | 34150 | 2872 |
| 561 | 20230818 | 092000 | 1517307200 | 34150 | 34150 | 34200 | 34100 | 1990 |
| 562 | 20230818 | 091900 | 1449339700 | 34150 | 34100 | 34150 | 34100 | 724 |
| 563 | 20230818 | 091800 | 1424647750 | 34100 | 34150 | 34150 | 34100 | 26 |
| 564 | 20230818 | 091700 | 1423760450 | 34150 | 34100 | 34150 | 34050 | 1234 |
| 565 | 20230818 | 091600 | 1381679250 | 34050 | 34100 | 34150 | 34050 | 99 |
| 566 | 20230818 | 091500 | 1378302850 | 34100 | 34150 | 34150 | 34050 | 713 |
| 567 | 20230818 | 091400 | 1353991800 | 34150 | 34050 | 34150 | 34000 | 4234 |
| 568 | 20230818 | 091300 | 1209737300 | 34050 | 34050 | 34100 | 34000 | 1928 |
| 569 | 20230818 | 091200 | 1144088700 | 34050 | 34050 | 34100 | 34000 | 2557 |
| 570 | 20230818 | 091100 | 1057016400 | 34050 | 34000 | 34050 | 34000 | 1551 |
| 571 | 20230818 | 091000 | 1004220300 | 34000 | 34100 | 34150 | 34000 | 1741 |
| 572 | 20230818 | 090900 | 944921200 | 34100 | 34050 | 34100 | 34000 | 4402 |
| 573 | 20230818 | 090800 | 795016000 | 34000 | 34100 | 34100 | 34000 | 4310 |
| 574 | 20230818 | 090700 | 648175550 | 34150 | 34150 | 34150 | 34100 | 388 |
| 575 | 20230818 | 090600 | 634926300 | 34100 | 34100 | 34150 | 34050 | 1256 |
| 576 | 20230818 | 090500 | 592084400 | 34100 | 34200 | 34200 | 34050 | 2021 |
| 577 | 20230818 | 090400 | 523137550 | 34150 | 34100 | 34200 | 34100 | 2016 |
| 578 | 20230818 | 090300 | 454350550 | 34100 | 34150 | 34200 | 34100 | 1558 |
| 579 | 20230818 | 090200 | 401146550 | 34150 | 34100 | 34150 | 34050 | 760 |
| 580 | 20230818 | 090100 | 375229950 | 34150 | 34150 | 34450 | 34050 | 4264 |
| 581 | 20230818 | 090000 | 229604600 | 34150 | 34450 | 34450 | 34150 | 6677 |