35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 200200 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 12863 |
| 3 | 20230825 | 200100 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 4 | 20230825 | 200000 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 5 | 20230825 | 195900 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 6 | 20230825 | 195800 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 7 | 20230825 | 195700 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 8 | 20230825 | 195600 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 9 | 20230825 | 195500 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 10 | 20230825 | 195400 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 11 | 20230825 | 195300 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 12 | 20230825 | 195200 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 13 | 20230825 | 195100 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 14 | 20230825 | 195000 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 15 | 20230825 | 194900 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 16 | 20230825 | 194800 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 17 | 20230825 | 194700 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 18 | 20230825 | 194600 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 19 | 20230825 | 194500 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 20 | 20230825 | 194400 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 21 | 20230825 | 194300 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 22 | 20230825 | 194200 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 23 | 20230825 | 194100 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 24 | 20230825 | 194000 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 25 | 20230825 | 193900 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 26 | 20230825 | 193800 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 27 | 20230825 | 193700 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 28 | 20230825 | 193600 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 29 | 20230825 | 193500 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 30 | 20230825 | 193400 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 31 | 20230825 | 193300 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 32 | 20230825 | 193200 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 12863 |
| 33 | 20230825 | 193100 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 34 | 20230825 | 193000 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 35 | 20230825 | 192900 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 36 | 20230825 | 192800 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 37 | 20230825 | 192700 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 38 | 20230825 | 192600 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 39 | 20230825 | 192500 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 40 | 20230825 | 192400 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 41 | 20230825 | 192300 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 42 | 20230825 | 192200 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 43 | 20230825 | 192100 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 44 | 20230825 | 192000 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 45 | 20230825 | 191900 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 46 | 20230825 | 191800 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 47 | 20230825 | 191700 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 48 | 20230825 | 191600 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 49 | 20230825 | 191500 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 50 | 20230825 | 191400 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 51 | 20230825 | 191300 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 52 | 20230825 | 191200 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 53 | 20230825 | 191100 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 54 | 20230825 | 191000 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 55 | 20230825 | 190900 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 56 | 20230825 | 190800 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 57 | 20230825 | 190700 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 58 | 20230825 | 190600 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 59 | 20230825 | 190500 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 60 | 20230825 | 190400 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 61 | 20230825 | 190300 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 62 | 20230825 | 190200 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 12863 |
| 63 | 20230825 | 190100 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 64 | 20230825 | 190000 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 65 | 20230825 | 185900 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 66 | 20230825 | 185800 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 67 | 20230825 | 185700 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 68 | 20230825 | 185600 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 69 | 20230825 | 185500 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 70 | 20230825 | 185400 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 71 | 20230825 | 185300 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 72 | 20230825 | 185200 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 73 | 20230825 | 185100 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 74 | 20230825 | 185000 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 75 | 20230825 | 184900 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 76 | 20230825 | 184800 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 77 | 20230825 | 184700 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 78 | 20230825 | 184600 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 79 | 20230825 | 184500 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 80 | 20230825 | 184400 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 81 | 20230825 | 184300 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 82 | 20230825 | 184200 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 83 | 20230825 | 184100 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 84 | 20230825 | 184000 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 85 | 20230825 | 183900 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 86 | 20230825 | 183800 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 87 | 20230825 | 183700 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 88 | 20230825 | 183600 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 89 | 20230825 | 183500 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 90 | 20230825 | 183400 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 91 | 20230825 | 183300 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 92 | 20230825 | 183200 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 12863 |
| 93 | 20230825 | 183100 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 94 | 20230825 | 183000 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 95 | 20230825 | 182900 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 96 | 20230825 | 182800 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 97 | 20230825 | 182700 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 98 | 20230825 | 182600 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 99 | 20230825 | 182500 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 100 | 20230825 | 182400 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 101 | 20230825 | 182300 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 102 | 20230825 | 182200 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 103 | 20230825 | 182100 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 104 | 20230825 | 182000 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 105 | 20230825 | 181900 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 106 | 20230825 | 181800 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 107 | 20230825 | 181700 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 108 | 20230825 | 181600 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 109 | 20230825 | 181500 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 110 | 20230825 | 181400 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 111 | 20230825 | 181300 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 112 | 20230825 | 181200 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 113 | 20230825 | 181100 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 114 | 20230825 | 181000 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 115 | 20230825 | 180900 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 116 | 20230825 | 180800 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 117 | 20230825 | 180700 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 118 | 20230825 | 180600 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 119 | 20230825 | 180500 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 120 | 20230825 | 180400 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 121 | 20230825 | 180300 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 122 | 20230825 | 180200 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 12863 |
| 123 | 20230825 | 180100 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 124 | 20230825 | 180000 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 125 | 20230825 | 175900 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 126 | 20230825 | 175800 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 127 | 20230825 | 175700 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 128 | 20230825 | 175600 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 129 | 20230825 | 175500 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 130 | 20230825 | 175400 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 131 | 20230825 | 175300 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 132 | 20230825 | 175200 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 133 | 20230825 | 175100 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 134 | 20230825 | 175000 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 135 | 20230825 | 174900 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 136 | 20230825 | 174800 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 137 | 20230825 | 174700 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 138 | 20230825 | 174600 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 139 | 20230825 | 174500 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 140 | 20230825 | 174400 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 141 | 20230825 | 174300 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 142 | 20230825 | 174200 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 143 | 20230825 | 174100 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 144 | 20230825 | 174000 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 145 | 20230825 | 173900 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 146 | 20230825 | 173800 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 147 | 20230825 | 173700 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 148 | 20230825 | 173600 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 149 | 20230825 | 173500 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 150 | 20230825 | 173400 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 151 | 20230825 | 173300 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 152 | 20230825 | 173200 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 12863 |
| 153 | 20230825 | 173100 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 154 | 20230825 | 173000 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 155 | 20230825 | 172900 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 156 | 20230825 | 172800 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 157 | 20230825 | 172700 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 158 | 20230825 | 172600 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 159 | 20230825 | 172500 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 160 | 20230825 | 172400 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 161 | 20230825 | 172300 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 162 | 20230825 | 172200 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 163 | 20230825 | 172100 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 164 | 20230825 | 172000 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 165 | 20230825 | 171900 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 166 | 20230825 | 171800 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 167 | 20230825 | 171700 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 168 | 20230825 | 171600 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 169 | 20230825 | 171500 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 170 | 20230825 | 171400 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 171 | 20230825 | 171300 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 172 | 20230825 | 171200 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 173 | 20230825 | 171100 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 174 | 20230825 | 171000 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 175 | 20230825 | 170900 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 176 | 20230825 | 170800 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 177 | 20230825 | 170700 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 178 | 20230825 | 170600 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 179 | 20230825 | 170500 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 180 | 20230825 | 170400 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 181 | 20230825 | 170300 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 182 | 20230825 | 170200 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 12863 |
| 183 | 20230825 | 170100 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 184 | 20230825 | 170000 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 185 | 20230825 | 165900 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 186 | 20230825 | 165800 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 187 | 20230825 | 165700 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 188 | 20230825 | 165600 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 189 | 20230825 | 165500 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 190 | 20230825 | 165400 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 191 | 20230825 | 165300 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 192 | 20230825 | 165200 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 193 | 20230825 | 165100 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 194 | 20230825 | 165000 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 195 | 20230825 | 164900 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 196 | 20230825 | 164800 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 197 | 20230825 | 164700 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 198 | 20230825 | 164600 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 199 | 20230825 | 164500 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 200 | 20230825 | 164400 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 201 | 20230825 | 164300 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 202 | 20230825 | 164200 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 203 | 20230825 | 164100 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 204 | 20230825 | 164000 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 205 | 20230825 | 163900 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 206 | 20230825 | 163800 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 207 | 20230825 | 163700 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 208 | 20230825 | 163600 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 209 | 20230825 | 163500 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 210 | 20230825 | 163400 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 211 | 20230825 | 163300 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 212 | 20230825 | 163200 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 12863 |
| 213 | 20230825 | 163100 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 214 | 20230825 | 163000 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 215 | 20230825 | 162900 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 216 | 20230825 | 162800 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 217 | 20230825 | 162700 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 218 | 20230825 | 162600 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 219 | 20230825 | 162500 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 220 | 20230825 | 162400 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 221 | 20230825 | 162300 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 222 | 20230825 | 162200 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 223 | 20230825 | 162100 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 224 | 20230825 | 162000 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 225 | 20230825 | 161900 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 226 | 20230825 | 161800 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 227 | 20230825 | 161700 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 228 | 20230825 | 161600 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 229 | 20230825 | 161500 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 230 | 20230825 | 161400 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 231 | 20230825 | 161300 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 232 | 20230825 | 161200 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 233 | 20230825 | 161100 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 234 | 20230825 | 161000 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 235 | 20230825 | 160900 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 236 | 20230825 | 160800 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 237 | 20230825 | 160700 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 238 | 20230825 | 160600 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 239 | 20230825 | 160500 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 240 | 20230825 | 160400 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 241 | 20230825 | 160300 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 242 | 20230825 | 160200 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 12863 |
| 243 | 20230825 | 160100 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 244 | 20230825 | 160000 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 245 | 20230825 | 155900 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 246 | 20230825 | 155800 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 247 | 20230825 | 155700 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 248 | 20230825 | 155600 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 249 | 20230825 | 155500 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 250 | 20230825 | 155400 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 251 | 20230825 | 155300 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 252 | 20230825 | 155200 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 253 | 20230825 | 155100 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 254 | 20230825 | 155000 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 255 | 20230825 | 154900 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 256 | 20230825 | 154800 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 257 | 20230825 | 154700 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 258 | 20230825 | 154600 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 259 | 20230825 | 154500 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 260 | 20230825 | 154400 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 261 | 20230825 | 154300 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 262 | 20230825 | 154200 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 263 | 20230825 | 154100 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 264 | 20230825 | 154000 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 265 | 20230825 | 153900 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 266 | 20230825 | 153800 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 267 | 20230825 | 153700 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 268 | 20230825 | 153600 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 269 | 20230825 | 153500 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 270 | 20230825 | 153400 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 271 | 20230825 | 153300 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 272 | 20230825 | 153200 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 12863 |
| 273 | 20230825 | 153100 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 0 |
| 274 | 20230825 | 153000 | 5636434800 | 37950 | 37950 | 37950 | 37950 | 12863 |
| 275 | 20230825 | 152900 | 5148283950 | 38000 | 38000 | 38000 | 38000 | 0 |
| 276 | 20230825 | 152800 | 5148283950 | 38000 | 38000 | 38000 | 38000 | 0 |
| 277 | 20230825 | 152700 | 5148283950 | 38000 | 38000 | 38000 | 38000 | 0 |
| 278 | 20230825 | 152600 | 5148283950 | 38000 | 38000 | 38000 | 38000 | 0 |
| 279 | 20230825 | 152500 | 5148283950 | 38000 | 38000 | 38000 | 38000 | 0 |
| 280 | 20230825 | 152400 | 5148283950 | 38000 | 38000 | 38000 | 38000 | 0 |
| 281 | 20230825 | 152300 | 5148283950 | 38000 | 38000 | 38000 | 38000 | 0 |
| 282 | 20230825 | 152200 | 5148283950 | 38000 | 38000 | 38000 | 38000 | 0 |
| 283 | 20230825 | 152100 | 5148283950 | 38000 | 38000 | 38000 | 38000 | 0 |
| 284 | 20230825 | 152000 | 5148283950 | 38000 | 38000 | 38000 | 38000 | 0 |
| 285 | 20230825 | 151900 | 5148283950 | 38000 | 37950 | 38000 | 37950 | 235 |
| 286 | 20230825 | 151800 | 5139361550 | 37950 | 38000 | 38000 | 37950 | 360 |
| 287 | 20230825 | 151700 | 5125695000 | 37950 | 38000 | 38000 | 37950 | 257 |
| 288 | 20230825 | 151600 | 5115934700 | 38000 | 38000 | 38000 | 37950 | 202 |
| 289 | 20230825 | 151500 | 5108258950 | 38000 | 38000 | 38050 | 37950 | 432 |
| 290 | 20230825 | 151400 | 5091841800 | 38050 | 38000 | 38050 | 37950 | 297 |
| 291 | 20230825 | 151300 | 5080555050 | 38000 | 38100 | 38100 | 38000 | 1181 |
| 292 | 20230825 | 151200 | 5035608700 | 38100 | 38100 | 38100 | 38050 | 396 |
| 293 | 20230825 | 151100 | 5020532850 | 38100 | 38100 | 38100 | 38050 | 1005 |
| 294 | 20230825 | 151000 | 4982269400 | 38100 | 38000 | 38100 | 37950 | 418 |
| 295 | 20230825 | 150900 | 4966376500 | 38000 | 38000 | 38000 | 37950 | 1239 |
| 296 | 20230825 | 150800 | 4919297050 | 38000 | 38000 | 38000 | 37950 | 361 |
| 297 | 20230825 | 150700 | 4905587250 | 38000 | 38000 | 38000 | 37950 | 366 |
| 298 | 20230825 | 150600 | 4891685700 | 37950 | 38000 | 38000 | 37950 | 247 |
| 299 | 20230825 | 150500 | 4882302000 | 38000 | 38000 | 38000 | 37950 | 321 |
| 300 | 20230825 | 150400 | 4870110750 | 38000 | 38000 | 38000 | 37950 | 254 |
| 301 | 20230825 | 150300 | 4860465550 | 38000 | 38000 | 38000 | 37950 | 317 |
| 302 | 20230825 | 150200 | 4848424550 | 37950 | 38000 | 38000 | 37950 | 414 |
| 303 | 20230825 | 150100 | 4832707550 | 38000 | 37950 | 38000 | 37950 | 274 |
| 304 | 20230825 | 150000 | 4822306700 | 38000 | 37950 | 38000 | 37950 | 265 |
| 305 | 20230825 | 145900 | 4812249750 | 37950 | 38000 | 38000 | 37950 | 315 |
| 306 | 20230825 | 145800 | 4800292550 | 37950 | 37950 | 38000 | 37950 | 308 |
| 307 | 20230825 | 145700 | 4788603600 | 38000 | 37950 | 38000 | 37950 | 200 |
| 308 | 20230825 | 145600 | 4781012450 | 37950 | 37950 | 38000 | 37950 | 243 |
| 309 | 20230825 | 145500 | 4771788550 | 38000 | 37950 | 38000 | 37950 | 607 |
| 310 | 20230825 | 145400 | 4748750600 | 38000 | 37950 | 38000 | 37950 | 369 |
| 311 | 20230825 | 145300 | 4734745000 | 37950 | 37950 | 38000 | 37950 | 64 |
| 312 | 20230825 | 145200 | 4732315250 | 37950 | 37950 | 38050 | 37900 | 2053 |
| 313 | 20230825 | 145100 | 4654347600 | 37900 | 37900 | 37950 | 37900 | 355 |
| 314 | 20230825 | 145000 | 4640892200 | 37900 | 37900 | 37950 | 37900 | 241 |
| 315 | 20230825 | 144900 | 4631757300 | 37950 | 37950 | 38000 | 37900 | 541 |
| 316 | 20230825 | 144800 | 4611230350 | 37950 | 38000 | 38000 | 37950 | 135 |
| 317 | 20230825 | 144700 | 4606106050 | 38000 | 37950 | 38000 | 37950 | 295 |
| 318 | 20230825 | 144600 | 4594909000 | 37950 | 38000 | 38000 | 37950 | 335 |
| 319 | 20230825 | 144500 | 4582194700 | 38000 | 38000 | 38000 | 37950 | 230 |
| 320 | 20230825 | 144400 | 4573463600 | 38000 | 37950 | 38000 | 37950 | 230 |
| 321 | 20230825 | 144300 | 4564734950 | 38000 | 37950 | 38000 | 37950 | 131 |
| 322 | 20230825 | 144200 | 4559761650 | 37950 | 37950 | 38000 | 37950 | 305 |
| 323 | 20230825 | 144100 | 4548185050 | 37950 | 37950 | 38000 | 37950 | 72 |
| 324 | 20230825 | 144000 | 4545451500 | 37950 | 38000 | 38000 | 37950 | 191 |
| 325 | 20230825 | 143900 | 4538201150 | 38000 | 38000 | 38000 | 37950 | 110 |
| 326 | 20230825 | 143800 | 4534025650 | 37950 | 38000 | 38000 | 37950 | 236 |
| 327 | 20230825 | 143700 | 4525068050 | 37950 | 37950 | 38000 | 37950 | 174 |
| 328 | 20230825 | 143600 | 4518463200 | 38000 | 37950 | 38000 | 37950 | 108 |
| 329 | 20230825 | 143500 | 4514364000 | 37950 | 37950 | 38000 | 37950 | 188 |
| 330 | 20230825 | 143400 | 4507228300 | 37950 | 37950 | 38000 | 37950 | 181 |
| 331 | 20230825 | 143300 | 4500358250 | 37950 | 37950 | 38000 | 37950 | 230 |
| 332 | 20230825 | 143200 | 4491628100 | 37950 | 38000 | 38000 | 37950 | 42 |
| 333 | 20230825 | 143100 | 4490034000 | 37950 | 38000 | 38000 | 37950 | 197 |
| 334 | 20230825 | 143000 | 4482556800 | 37950 | 38000 | 38000 | 37950 | 258 |
| 335 | 20230825 | 142900 | 4472761700 | 37950 | 38000 | 38000 | 37950 | 106 |
| 336 | 20230825 | 142800 | 4468738950 | 38000 | 38000 | 38000 | 37950 | 140 |
| 337 | 20230825 | 142700 | 4463423400 | 38000 | 37950 | 38000 | 37950 | 92 |
| 338 | 20230825 | 142600 | 4459927550 | 37950 | 38000 | 38000 | 37950 | 161 |
| 339 | 20230825 | 142500 | 4453814850 | 38000 | 37950 | 38000 | 37950 | 124 |
| 340 | 20230825 | 142400 | 4449107350 | 38000 | 37950 | 38000 | 37950 | 454 |
| 341 | 20230825 | 142300 | 4431874800 | 37950 | 37950 | 37950 | 37900 | 52 |
| 342 | 20230825 | 142200 | 4429901450 | 37950 | 37950 | 38000 | 37900 | 1692 |
| 343 | 20230825 | 142100 | 4365709500 | 37950 | 37950 | 37950 | 37900 | 303 |
| 344 | 20230825 | 142000 | 4354223050 | 37950 | 37900 | 37950 | 37900 | 90 |
| 345 | 20230825 | 141900 | 4350809050 | 37900 | 37950 | 37950 | 37900 | 194 |
| 346 | 20230825 | 141800 | 4343452200 | 37950 | 37950 | 37950 | 37950 | 68 |
| 347 | 20230825 | 141700 | 4340871600 | 37950 | 37950 | 38000 | 37950 | 460 |
| 348 | 20230825 | 141600 | 4323412500 | 37950 | 38000 | 38050 | 37950 | 687 |
| 349 | 20230825 | 141500 | 4297307200 | 38000 | 38000 | 38000 | 37950 | 164 |
| 350 | 20230825 | 141400 | 4291079650 | 38000 | 37950 | 38000 | 37950 | 132 |
| 351 | 20230825 | 141300 | 4286069150 | 38000 | 37950 | 38000 | 37950 | 139 |
| 352 | 20230825 | 141200 | 4280791350 | 38000 | 37950 | 38000 | 37950 | 165 |
| 353 | 20230825 | 141100 | 4274525900 | 37950 | 38000 | 38000 | 37950 | 206 |
| 354 | 20230825 | 141000 | 4266698050 | 38000 | 38000 | 38000 | 37950 | 138 |
| 355 | 20230825 | 140900 | 4261458350 | 38000 | 38000 | 38000 | 37950 | 164 |
| 356 | 20230825 | 140800 | 4255231100 | 37950 | 37950 | 38100 | 37950 | 1904 |
| 357 | 20230825 | 140700 | 4182959300 | 37950 | 37950 | 37950 | 37900 | 276 |
| 358 | 20230825 | 140600 | 4172495950 | 37900 | 37950 | 37950 | 37900 | 544 |
| 359 | 20230825 | 140500 | 4151877350 | 37950 | 37900 | 37950 | 37900 | 191 |
| 360 | 20230825 | 140400 | 4144635200 | 37950 | 37950 | 38000 | 37900 | 551 |
| 361 | 20230825 | 140300 | 4123731350 | 38000 | 37950 | 38000 | 37950 | 226 |
| 362 | 20230825 | 140200 | 4115150850 | 37950 | 37950 | 38000 | 37950 | 121 |
| 363 | 20230825 | 140100 | 4110556000 | 38000 | 38000 | 38050 | 37950 | 419 |
| 364 | 20230825 | 140000 | 4094632500 | 38050 | 38050 | 38100 | 38000 | 457 |
| 365 | 20230825 | 135900 | 4077242950 | 38050 | 38100 | 38100 | 38050 | 144 |
| 366 | 20230825 | 135800 | 4071761200 | 38100 | 38100 | 38100 | 38050 | 183 |
| 367 | 20230825 | 135700 | 4064795350 | 38100 | 38050 | 38100 | 38050 | 112 |
| 368 | 20230825 | 135600 | 4060530150 | 38050 | 38050 | 38100 | 38050 | 346 |
| 369 | 20230825 | 135500 | 4047360700 | 38100 | 38050 | 38100 | 38050 | 123 |
| 370 | 20230825 | 135400 | 4042677150 | 38100 | 38100 | 38150 | 38100 | 784 |
| 371 | 20230825 | 135300 | 4012804650 | 38100 | 38150 | 38150 | 38100 | 80 |
| 372 | 20230825 | 135200 | 4009753700 | 38150 | 38100 | 38150 | 38100 | 184 |
| 373 | 20230825 | 135100 | 4002738300 | 38100 | 38150 | 38200 | 38100 | 1147 |
| 374 | 20230825 | 135000 | 3958983450 | 38100 | 38150 | 38150 | 38100 | 125 |
| 375 | 20230825 | 134900 | 3954218950 | 38150 | 38150 | 38150 | 38100 | 156 |
| 376 | 20230825 | 134800 | 3948271550 | 38100 | 38100 | 38150 | 38100 | 76 |
| 377 | 20230825 | 134700 | 3945373550 | 38100 | 38150 | 38150 | 38100 | 224 |
| 378 | 20230825 | 134600 | 3936836300 | 38150 | 38150 | 38150 | 38150 | 155 |
| 379 | 20230825 | 134500 | 3930923050 | 38100 | 38150 | 38150 | 38100 | 142 |
| 380 | 20230825 | 134400 | 3925509900 | 38150 | 38150 | 38150 | 38150 | 96 |
| 381 | 20230825 | 134300 | 3921847500 | 38100 | 38150 | 38150 | 38100 | 329 |
| 382 | 20230825 | 134200 | 3909310700 | 38150 | 38150 | 38150 | 38100 | 115 |
| 383 | 20230825 | 134100 | 3904927200 | 38150 | 38100 | 38150 | 38100 | 64 |
| 384 | 20230825 | 134000 | 3902486000 | 38100 | 38150 | 38150 | 38100 | 834 |
| 385 | 20230825 | 133900 | 3870681050 | 38150 | 38100 | 38150 | 38100 | 235 |
| 386 | 20230825 | 133800 | 3861720250 | 38100 | 38050 | 38100 | 38050 | 649 |
| 387 | 20230825 | 133700 | 3837002750 | 38100 | 38150 | 38150 | 38100 | 981 |
| 388 | 20230825 | 133600 | 3799620700 | 38200 | 38150 | 38200 | 38100 | 512 |
| 389 | 20230825 | 133500 | 3780090100 | 38100 | 38150 | 38150 | 38100 | 135 |
| 390 | 20230825 | 133400 | 3774943850 | 38100 | 38050 | 38150 | 38050 | 494 |
| 391 | 20230825 | 133300 | 3756137650 | 38050 | 38000 | 38050 | 38000 | 154 |
| 392 | 20230825 | 133200 | 3750283150 | 38050 | 38050 | 38050 | 38050 | 49 |
| 393 | 20230825 | 133100 | 3748418700 | 38050 | 38000 | 38050 | 38000 | 129 |
| 394 | 20230825 | 133000 | 3743514300 | 38000 | 38050 | 38050 | 38000 | 196 |
| 395 | 20230825 | 132900 | 3736060750 | 38000 | 38000 | 38050 | 38000 | 169 |
| 396 | 20230825 | 132800 | 3729634700 | 38000 | 38050 | 38050 | 38000 | 69 |
| 397 | 20230825 | 132700 | 3727010400 | 38000 | 38000 | 38050 | 37950 | 920 |
| 398 | 20230825 | 132600 | 3692045550 | 38000 | 38000 | 38000 | 37950 | 230 |
| 399 | 20230825 | 132500 | 3683314050 | 38000 | 38000 | 38000 | 37950 | 62 |
| 400 | 20230825 | 132400 | 3680958100 | 38000 | 38000 | 38000 | 37950 | 112 |
| 401 | 20230825 | 132300 | 3676706300 | 37950 | 38000 | 38000 | 37950 | 112 |
| 402 | 20230825 | 132200 | 3672451450 | 38000 | 38000 | 38050 | 38000 | 216 |
| 403 | 20230825 | 132100 | 3664240550 | 38000 | 38050 | 38050 | 38000 | 144 |
| 404 | 20230825 | 132000 | 3658765700 | 38050 | 38050 | 38050 | 38000 | 150 |
| 405 | 20230825 | 131900 | 3653062050 | 38050 | 38050 | 38050 | 38000 | 392 |
| 406 | 20230825 | 131800 | 3638162550 | 38050 | 38050 | 38050 | 38000 | 87 |
| 407 | 20230825 | 131700 | 3634854100 | 37950 | 38100 | 38100 | 37950 | 1374 |
| 408 | 20230825 | 131600 | 3582605750 | 38100 | 38100 | 38100 | 38050 | 38 |
| 409 | 20230825 | 131500 | 3581158150 | 38050 | 38100 | 38100 | 38050 | 166 |
| 410 | 20230825 | 131400 | 3574838000 | 38100 | 38100 | 38100 | 38050 | 142 |
| 411 | 20230825 | 131300 | 3569427900 | 38100 | 38100 | 38100 | 38050 | 264 |
| 412 | 20230825 | 131200 | 3559378400 | 38100 | 38100 | 38100 | 38050 | 145 |
| 413 | 20230825 | 131100 | 3553858250 | 38100 | 37950 | 38100 | 37950 | 1770 |
| 414 | 20230825 | 131000 | 3486642150 | 37950 | 37950 | 37950 | 37900 | 152 |
| 415 | 20230825 | 130900 | 3480877650 | 37950 | 37950 | 37950 | 37900 | 135 |
| 416 | 20230825 | 130800 | 3475758650 | 37950 | 37950 | 37950 | 37900 | 195 |
| 417 | 20230825 | 130700 | 3468364500 | 37950 | 37950 | 37950 | 37900 | 72 |
| 418 | 20230825 | 130600 | 3465632350 | 37900 | 37950 | 37950 | 37900 | 132 |
| 419 | 20230825 | 130500 | 3460626850 | 37900 | 37950 | 37950 | 37900 | 97 |
| 420 | 20230825 | 130400 | 3456946100 | 37900 | 37900 | 37950 | 37900 | 211 |
| 421 | 20230825 | 130300 | 3448947950 | 37900 | 37900 | 37950 | 37900 | 123 |
| 422 | 20230825 | 130200 | 3444285350 | 37950 | 37950 | 37950 | 37900 | 81 |
| 423 | 20230825 | 130100 | 3441211600 | 37950 | 37900 | 37950 | 37900 | 144 |
| 424 | 20230825 | 130000 | 3435751000 | 37950 | 37900 | 37950 | 37900 | 136 |
| 425 | 20230825 | 125900 | 3430594400 | 37900 | 37950 | 37950 | 37900 | 122 |
| 426 | 20230825 | 125800 | 3425968350 | 37950 | 37900 | 37950 | 37900 | 79 |
| 427 | 20230825 | 125700 | 3422971350 | 37950 | 37950 | 37950 | 37900 | 251 |
| 428 | 20230825 | 125600 | 3413455200 | 37950 | 37900 | 37950 | 37900 | 214 |
| 429 | 20230825 | 125500 | 3405341900 | 37950 | 37900 | 37950 | 37900 | 61 |
| 430 | 20230825 | 125400 | 3403027250 | 37950 | 37900 | 37950 | 37850 | 1440 |
| 431 | 20230825 | 125300 | 3348453850 | 37850 | 37850 | 37900 | 37850 | 62 |
| 432 | 20230825 | 125200 | 3346105200 | 37900 | 37850 | 37900 | 37850 | 224 |
| 433 | 20230825 | 125100 | 3337624000 | 37900 | 37850 | 37900 | 37850 | 223 |
| 434 | 20230825 | 125000 | 3329179850 | 37850 | 37850 | 37900 | 37850 | 136 |
| 435 | 20230825 | 124900 | 3324030100 | 37850 | 37850 | 37900 | 37850 | 176 |
| 436 | 20230825 | 124800 | 3317365650 | 37850 | 37850 | 37900 | 37850 | 195 |
| 437 | 20230825 | 124700 | 3309982250 | 37850 | 37850 | 37900 | 37850 | 244 |
| 438 | 20230825 | 124600 | 3300744350 | 37900 | 37850 | 37900 | 37850 | 59 |
| 439 | 20230825 | 124500 | 3298508300 | 37900 | 37850 | 37900 | 37850 | 118 |
| 440 | 20230825 | 124400 | 3294040150 | 37900 | 37900 | 37900 | 37850 | 47 |
| 441 | 20230825 | 124300 | 3292259050 | 37900 | 37900 | 37900 | 37850 | 313 |
| 442 | 20230825 | 124200 | 3280409650 | 37850 | 37850 | 37900 | 37850 | 102 |
| 443 | 20230825 | 124100 | 3276546600 | 37850 | 37850 | 37900 | 37850 | 116 |
| 444 | 20230825 | 124000 | 3272154200 | 37900 | 37900 | 37900 | 37850 | 249 |
| 445 | 20230825 | 123900 | 3262721550 | 37850 | 37850 | 37900 | 37850 | 217 |
| 446 | 20230825 | 123800 | 3254507200 | 37900 | 37900 | 37900 | 37850 | 2902 |
| 447 | 20230825 | 123700 | 3144560100 | 37950 | 37950 | 37950 | 37900 | 583 |
| 448 | 20230825 | 123600 | 3122460800 | 37950 | 37900 | 37950 | 37900 | 250 |
| 449 | 20230825 | 123500 | 3112977650 | 37900 | 37950 | 37950 | 37900 | 119 |
| 450 | 20230825 | 123400 | 3108465850 | 37950 | 37900 | 37950 | 37900 | 292 |
| 451 | 20230825 | 123300 | 3097388500 | 37900 | 37950 | 37950 | 37900 | 186 |
| 452 | 20230825 | 123200 | 3090334450 | 37950 | 37950 | 37950 | 37900 | 145 |
| 453 | 20230825 | 123100 | 3084832750 | 37900 | 37950 | 37950 | 37900 | 239 |
| 454 | 20230825 | 123000 | 3075772200 | 37950 | 37950 | 37950 | 37900 | 283 |
| 455 | 20230825 | 122900 | 3065036550 | 37950 | 37900 | 37950 | 37900 | 100 |
| 456 | 20230825 | 122800 | 3061245800 | 37950 | 37950 | 37950 | 37950 | 54 |
| 457 | 20230825 | 122700 | 3059196500 | 37900 | 37950 | 37950 | 37900 | 94 |
| 458 | 20230825 | 122600 | 3055633850 | 37950 | 37900 | 37950 | 37900 | 270 |
| 459 | 20230825 | 122500 | 3045396000 | 37950 | 37900 | 37950 | 37900 | 224 |
| 460 | 20230825 | 122400 | 3036895600 | 37900 | 37900 | 37950 | 37900 | 137 |
| 461 | 20230825 | 122300 | 3031701000 | 37900 | 37900 | 37950 | 37900 | 43 |
| 462 | 20230825 | 122200 | 3030069800 | 37900 | 37950 | 37950 | 37900 | 320 |
| 463 | 20230825 | 122100 | 3017935050 | 37900 | 37900 | 37900 | 37900 | 7 |
| 464 | 20230825 | 122000 | 3017669750 | 37950 | 37950 | 37950 | 37900 | 127 |
| 465 | 20230825 | 121900 | 3012854150 | 37950 | 37950 | 37950 | 37950 | 1 |
| 466 | 20230825 | 121800 | 3012816200 | 37950 | 37900 | 37950 | 37900 | 230 |
| 467 | 20230825 | 121700 | 3004097650 | 37950 | 37900 | 37950 | 37900 | 120 |
| 468 | 20230825 | 121600 | 2999548500 | 37900 | 37900 | 37900 | 37900 | 6 |
| 469 | 20230825 | 121500 | 2999321100 | 37950 | 37850 | 37950 | 37850 | 2590 |
| 470 | 20230825 | 121400 | 2901227750 | 37850 | 37850 | 37850 | 37850 | 4 |
| 471 | 20230825 | 121300 | 2901076350 | 37850 | 37900 | 37900 | 37850 | 175 |
| 472 | 20230825 | 121200 | 2894451700 | 37900 | 37850 | 37900 | 37850 | 182 |
| 473 | 20230825 | 121100 | 2887555000 | 37850 | 37850 | 37900 | 37850 | 125 |
| 474 | 20230825 | 121000 | 2882822200 | 37900 | 37850 | 37900 | 37850 | 114 |
| 475 | 20230825 | 120900 | 2878505800 | 37850 | 37900 | 37900 | 37850 | 121 |
| 476 | 20230825 | 120800 | 2873925050 | 37900 | 37850 | 37900 | 37850 | 147 |
| 477 | 20230825 | 120700 | 2868359700 | 37850 | 37850 | 37850 | 37850 | 26 |
| 478 | 20230825 | 120600 | 2867375600 | 37900 | 37900 | 37900 | 37850 | 88 |
| 479 | 20230825 | 120500 | 2864044250 | 37850 | 37850 | 37900 | 37850 | 112 |
| 480 | 20230825 | 120400 | 2859804750 | 37850 | 37900 | 37900 | 37850 | 100 |
| 481 | 20230825 | 120300 | 2856019050 | 37900 | 37850 | 37900 | 37850 | 93 |
| 482 | 20230825 | 120200 | 2852498000 | 37900 | 37850 | 37900 | 37850 | 226 |
| 483 | 20230825 | 120100 | 2843937650 | 37850 | 37900 | 37900 | 37850 | 412 |
| 484 | 20230825 | 120000 | 2828332950 | 37850 | 37850 | 37850 | 37850 | 10 |
| 485 | 20230825 | 115900 | 2827954450 | 37850 | 37850 | 37900 | 37850 | 120 |
| 486 | 20230825 | 115800 | 2823411950 | 37900 | 37900 | 37900 | 37900 | 1 |
| 487 | 20230825 | 115700 | 2823374050 | 37900 | 37900 | 37900 | 37850 | 620 |
| 488 | 20230825 | 115600 | 2799884300 | 37850 | 37850 | 37900 | 37850 | 152 |
| 489 | 20230825 | 115500 | 2794127950 | 37850 | 37850 | 37900 | 37850 | 127 |
| 490 | 20230825 | 115400 | 2789319400 | 37900 | 37850 | 37900 | 37850 | 103 |
| 491 | 20230825 | 115300 | 2785420350 | 37900 | 37900 | 37900 | 37900 | 18 |
| 492 | 20230825 | 115200 | 2784738150 | 37900 | 37850 | 37900 | 37850 | 243 |
| 493 | 20230825 | 115100 | 2775537800 | 37900 | 37850 | 37900 | 37850 | 94 |
| 494 | 20230825 | 115000 | 2771975450 | 37850 | 37900 | 37900 | 37850 | 86 |
| 495 | 20230825 | 114900 | 2768720200 | 37900 | 37850 | 37900 | 37850 | 125 |
| 496 | 20230825 | 114800 | 2763983500 | 37850 | 37900 | 37900 | 37850 | 173 |
| 497 | 20230825 | 114700 | 2757434700 | 37850 | 37900 | 37900 | 37850 | 133 |
| 498 | 20230825 | 114600 | 2752399550 | 37850 | 37900 | 37900 | 37850 | 89 |
| 499 | 20230825 | 114500 | 2749026750 | 37850 | 37900 | 37900 | 37850 | 86 |
| 500 | 20230825 | 114400 | 2745771600 | 37850 | 37850 | 37900 | 37850 | 234 |
| 501 | 20230825 | 114300 | 2736910550 | 37850 | 37900 | 37900 | 37850 | 91 |
| 502 | 20230825 | 114200 | 2733465950 | 37900 | 37900 | 37900 | 37900 | 25 |
| 503 | 20230825 | 114100 | 2732518450 | 37850 | 37900 | 37900 | 37850 | 200 |
| 504 | 20230825 | 114000 | 2724943550 | 37900 | 37850 | 37900 | 37850 | 102 |
| 505 | 20230825 | 113900 | 2721081850 | 37850 | 37900 | 37900 | 37850 | 202 |
| 506 | 20230825 | 113800 | 2713430200 | 37900 | 37900 | 37950 | 37850 | 554 |
| 507 | 20230825 | 113700 | 2692435450 | 37900 | 37900 | 37900 | 37900 | 65 |
| 508 | 20230825 | 113600 | 2689971950 | 37900 | 37850 | 37900 | 37850 | 948 |
| 509 | 20230825 | 113500 | 2654049450 | 37850 | 37900 | 37900 | 37850 | 90 |
| 510 | 20230825 | 113400 | 2650642750 | 37850 | 37850 | 37900 | 37850 | 147 |
| 511 | 20230825 | 113300 | 2645077350 | 37850 | 37850 | 37850 | 37850 | 9 |
| 512 | 20230825 | 113200 | 2644736700 | 37850 | 37850 | 37850 | 37850 | 83 |
| 513 | 20230825 | 113100 | 2641595150 | 37850 | 37900 | 37900 | 37850 | 209 |
| 514 | 20230825 | 113000 | 2633684300 | 37850 | 37850 | 37850 | 37850 | 8 |
| 515 | 20230825 | 112900 | 2633381500 | 37850 | 37850 | 37900 | 37850 | 242 |
| 516 | 20230825 | 112800 | 2624220850 | 37850 | 37850 | 37900 | 37850 | 17 |
| 517 | 20230825 | 112700 | 2623577200 | 37850 | 37850 | 37850 | 37850 | 132 |
| 518 | 20230825 | 112600 | 2618581000 | 37850 | 37850 | 37850 | 37850 | 106 |
| 519 | 20230825 | 112500 | 2614568900 | 37850 | 37850 | 37850 | 37850 | 109 |
| 520 | 20230825 | 112400 | 2610443250 | 37900 | 37850 | 37900 | 37850 | 85 |
| 521 | 20230825 | 112300 | 2607225850 | 37850 | 37850 | 37850 | 37850 | 8 |
| 522 | 20230825 | 112200 | 2606923050 | 37900 | 37900 | 37900 | 37850 | 210 |
| 523 | 20230825 | 112100 | 2598973650 | 37850 | 37900 | 37900 | 37850 | 50 |
| 524 | 20230825 | 112000 | 2597079750 | 37900 | 37900 | 37900 | 37850 | 713 |
| 525 | 20230825 | 111900 | 2570066100 | 37900 | 37900 | 37900 | 37900 | 2 |
| 526 | 20230825 | 111800 | 2569990300 | 37900 | 37900 | 37950 | 37850 | 843 |
| 527 | 20230825 | 111700 | 2538045950 | 37850 | 37850 | 37850 | 37850 | 129 |
| 528 | 20230825 | 111600 | 2533163300 | 37850 | 37850 | 37850 | 37850 | 22 |
| 529 | 20230825 | 111500 | 2532330600 | 37900 | 37900 | 37900 | 37850 | 95 |
| 530 | 20230825 | 111400 | 2528734600 | 37900 | 37900 | 37900 | 37850 | 718 |
| 531 | 20230825 | 111300 | 2501523450 | 37900 | 37950 | 37950 | 37900 | 89 |
| 532 | 20230825 | 111200 | 2498150150 | 37950 | 37950 | 38000 | 37900 | 1003 |
| 533 | 20230825 | 111100 | 2460084850 | 37950 | 37950 | 38000 | 37950 | 280 |
| 534 | 20230825 | 111000 | 2449454500 | 38000 | 38000 | 38000 | 38000 | 2 |
| 535 | 20230825 | 110900 | 2449378500 | 37950 | 38000 | 38000 | 37950 | 387 |
| 536 | 20230825 | 110800 | 2434687500 | 38000 | 38000 | 38000 | 37950 | 137 |
| 537 | 20230825 | 110700 | 2429485650 | 38000 | 38000 | 38000 | 38000 | 27 |
| 538 | 20230825 | 110600 | 2428459650 | 37950 | 38000 | 38000 | 37950 | 141 |
| 539 | 20230825 | 110500 | 2423108150 | 38000 | 37950 | 38000 | 37950 | 122 |
| 540 | 20230825 | 110400 | 2418476550 | 37950 | 38000 | 38000 | 37950 | 107 |
| 541 | 20230825 | 110300 | 2414415000 | 38000 | 38000 | 38000 | 38000 | 114 |
| 542 | 20230825 | 110200 | 2410083000 | 38000 | 37950 | 38000 | 37950 | 505 |
| 543 | 20230825 | 110100 | 2390916300 | 37900 | 37900 | 37950 | 37900 | 470 |
| 544 | 20230825 | 110000 | 2373091500 | 37900 | 37950 | 37950 | 37900 | 4 |
| 545 | 20230825 | 105900 | 2372939750 | 37900 | 37950 | 38000 | 37900 | 461 |
| 546 | 20230825 | 105800 | 2355450100 | 37900 | 37900 | 37900 | 37900 | 60 |
| 547 | 20230825 | 105700 | 2353176100 | 37900 | 38000 | 38000 | 37900 | 693 |
| 548 | 20230825 | 105600 | 2326863800 | 38100 | 38000 | 38150 | 37950 | 1034 |
| 549 | 20230825 | 105500 | 2287510650 | 38000 | 37900 | 38000 | 37900 | 154 |
| 550 | 20230825 | 105400 | 2281669250 | 37950 | 37900 | 37950 | 37900 | 92 |
| 551 | 20230825 | 105300 | 2278182050 | 38000 | 37950 | 38000 | 37950 | 18 |
| 552 | 20230825 | 105200 | 2277498750 | 37900 | 37900 | 38000 | 37900 | 753 |
| 553 | 20230825 | 105100 | 2248956350 | 37850 | 37850 | 37900 | 37850 | 28 |
| 554 | 20230825 | 105000 | 2247896450 | 37900 | 37850 | 37900 | 37850 | 111 |
| 555 | 20230825 | 104900 | 2243694850 | 37850 | 37850 | 37850 | 37850 | 1 |
| 556 | 20230825 | 104800 | 2243657000 | 37850 | 37850 | 37900 | 37850 | 273 |
| 557 | 20230825 | 104700 | 2233320200 | 37900 | 37800 | 37900 | 37800 | 6 |
| 558 | 20230825 | 104600 | 2233093000 | 37800 | 37800 | 37800 | 37800 | 143 |
| 559 | 20230825 | 104500 | 2227687600 | 37800 | 37800 | 37800 | 37800 | 85 |
| 560 | 20230825 | 104400 | 2224474600 | 37850 | 37900 | 37900 | 37850 | 358 |
| 561 | 20230825 | 104300 | 2210921650 | 37900 | 37900 | 37900 | 37850 | 174 |
| 562 | 20230825 | 104200 | 2204332250 | 37900 | 37800 | 37900 | 37800 | 684 |
| 563 | 20230825 | 104100 | 2178433200 | 37800 | 37850 | 37850 | 37800 | 108 |
| 564 | 20230825 | 104000 | 2174349100 | 37850 | 37800 | 37900 | 37800 | 116 |
| 565 | 20230825 | 103900 | 2169963700 | 37800 | 37900 | 37900 | 37800 | 469 |
| 566 | 20230825 | 103800 | 2152216150 | 37850 | 37900 | 37950 | 37850 | 530 |
| 567 | 20230825 | 103700 | 2132134850 | 37900 | 37900 | 37900 | 37900 | 168 |
| 568 | 20230825 | 103600 | 2125767650 | 37950 | 38000 | 38000 | 37900 | 326 |
| 569 | 20230825 | 103500 | 2113396900 | 37950 | 38050 | 38050 | 37950 | 108 |
| 570 | 20230825 | 103400 | 2109298000 | 38100 | 37900 | 38100 | 37900 | 314 |
| 571 | 20230825 | 103300 | 2097390400 | 37850 | 37850 | 37850 | 37850 | 81 |
| 572 | 20230825 | 103200 | 2094324550 | 37900 | 37900 | 37950 | 37800 | 698 |
| 573 | 20230825 | 103100 | 2067894900 | 37900 | 37900 | 37900 | 37900 | 198 |
| 574 | 20230825 | 103000 | 2060390700 | 37900 | 37900 | 37950 | 37850 | 415 |
| 575 | 20230825 | 102900 | 2044662450 | 37850 | 37850 | 37900 | 37850 | 134 |
| 576 | 20230825 | 102800 | 2039590500 | 37850 | 38000 | 38000 | 37800 | 1508 |
| 577 | 20230825 | 102700 | 1982427550 | 37950 | 37950 | 37950 | 37950 | 265 |
| 578 | 20230825 | 102600 | 1972370800 | 37950 | 37950 | 37950 | 37950 | 53 |
| 579 | 20230825 | 102500 | 1970359450 | 37950 | 38000 | 38000 | 37950 | 171 |
| 580 | 20230825 | 102400 | 1963867100 | 37950 | 37950 | 37950 | 37950 | 2 |
| 581 | 20230825 | 102300 | 1963791200 | 37950 | 37950 | 37950 | 37950 | 201 |
| 582 | 20230825 | 102200 | 1956163250 | 38000 | 37950 | 38000 | 37950 | 91 |
| 583 | 20230825 | 102100 | 1952709650 | 37950 | 38000 | 38000 | 37950 | 145 |
| 584 | 20230825 | 102000 | 1947199750 | 38000 | 37950 | 38000 | 37950 | 147 |
| 585 | 20230825 | 101900 | 1941619850 | 37950 | 37950 | 37950 | 37950 | 0 |
| 586 | 20230825 | 101800 | 1941619850 | 37950 | 38000 | 38000 | 37950 | 423 |
| 587 | 20230825 | 101700 | 1925566750 | 38000 | 38000 | 38000 | 37950 | 73 |
| 588 | 20230825 | 101600 | 1922792850 | 37950 | 38000 | 38000 | 37950 | 154 |
| 589 | 20230825 | 101500 | 1916945900 | 38000 | 37950 | 38000 | 37950 | 120 |
| 590 | 20230825 | 101400 | 1912390900 | 37950 | 37900 | 37950 | 37900 | 268 |
| 591 | 20230825 | 101300 | 1902225500 | 37950 | 37900 | 37950 | 37900 | 181 |
| 592 | 20230825 | 101200 | 1895364500 | 37950 | 37900 | 37950 | 37900 | 15 |
| 593 | 20230825 | 101100 | 1894795950 | 37950 | 37900 | 37950 | 37900 | 390 |
| 594 | 20230825 | 101000 | 1880005900 | 37900 | 37950 | 37950 | 37900 | 263 |
| 595 | 20230825 | 100900 | 1870032000 | 37950 | 37950 | 37950 | 37900 | 246 |
| 596 | 20230825 | 100800 | 1860701050 | 37900 | 37900 | 37900 | 37900 | 85 |
| 597 | 20230825 | 100700 | 1857479550 | 37900 | 37950 | 37950 | 37900 | 102 |
| 598 | 20230825 | 100600 | 1853610750 | 37900 | 37850 | 37900 | 37850 | 415 |
| 599 | 20230825 | 100500 | 1837887400 | 37850 | 37900 | 37900 | 37800 | 226 |
| 600 | 20230825 | 100400 | 1829332550 | 37800 | 37900 | 37900 | 37800 | 116 |
| 601 | 20230825 | 100300 | 1824944050 | 37800 | 37900 | 37900 | 37800 | 79 |
| 602 | 20230825 | 100200 | 1821951950 | 37850 | 37750 | 37850 | 37750 | 554 |
| 603 | 20230825 | 100100 | 1801004850 | 37800 | 37800 | 37800 | 37750 | 217 |
| 604 | 20230825 | 100000 | 1792809300 | 37750 | 37850 | 37850 | 37750 | 106 |
| 605 | 20230825 | 095900 | 1788807400 | 37850 | 37750 | 37850 | 37750 | 147 |
| 606 | 20230825 | 095800 | 1783254000 | 37800 | 37850 | 37850 | 37750 | 629 |
| 607 | 20230825 | 095700 | 1759476500 | 37800 | 37850 | 37850 | 37800 | 350 |
| 608 | 20230825 | 095600 | 1746241100 | 37750 | 37750 | 37800 | 37700 | 966 |
| 609 | 20230825 | 095500 | 1709753400 | 37700 | 37700 | 37750 | 37700 | 143 |
| 610 | 20230825 | 095400 | 1704361400 | 37700 | 37700 | 37700 | 37700 | 50 |
| 611 | 20230825 | 095300 | 1702476400 | 37700 | 37700 | 37750 | 37700 | 211 |
| 612 | 20230825 | 095200 | 1694521550 | 37700 | 37700 | 37700 | 37700 | 489 |
| 613 | 20230825 | 095100 | 1676086250 | 37700 | 37700 | 37700 | 37700 | 112 |
| 614 | 20230825 | 095000 | 1671863850 | 37700 | 37650 | 37700 | 37650 | 213 |
| 615 | 20230825 | 094900 | 1663840200 | 37700 | 37700 | 37700 | 37650 | 147 |
| 616 | 20230825 | 094800 | 1658301150 | 37700 | 37650 | 37700 | 37650 | 257 |
| 617 | 20230825 | 094700 | 1648617050 | 37650 | 37650 | 37650 | 37650 | 4 |
| 618 | 20230825 | 094600 | 1648466450 | 37650 | 37700 | 37750 | 37650 | 439 |
| 619 | 20230825 | 094500 | 1631917250 | 37700 | 37650 | 37750 | 37600 | 809 |
| 620 | 20230825 | 094400 | 1601457000 | 37700 | 37700 | 37700 | 37600 | 1221 |
| 621 | 20230825 | 094300 | 1555462850 | 37700 | 37600 | 37700 | 37600 | 276 |
| 622 | 20230825 | 094200 | 1545062250 | 37600 | 37700 | 37700 | 37600 | 295 |
| 623 | 20230825 | 094100 | 1533944950 | 37650 | 37600 | 37650 | 37550 | 439 |
| 624 | 20230825 | 094000 | 1517435200 | 37600 | 37700 | 37700 | 37600 | 1813 |
| 625 | 20230825 | 093900 | 1449173100 | 37700 | 37700 | 37700 | 37700 | 81 |
| 626 | 20230825 | 093800 | 1446119400 | 37800 | 37600 | 37800 | 37600 | 780 |
| 627 | 20230825 | 093700 | 1416751350 | 37600 | 37650 | 37650 | 37600 | 550 |
| 628 | 20230825 | 093600 | 1396061700 | 37650 | 37600 | 37650 | 37600 | 208 |
| 629 | 20230825 | 093500 | 1388240500 | 37600 | 37600 | 37700 | 37600 | 431 |
| 630 | 20230825 | 093400 | 1372033100 | 37700 | 37650 | 37700 | 37600 | 1462 |
| 631 | 20230825 | 093300 | 1317008950 | 37700 | 37700 | 37700 | 37650 | 514 |
| 632 | 20230825 | 093200 | 1297631300 | 37650 | 37700 | 37700 | 37650 | 289 |
| 633 | 20230825 | 093100 | 1286744300 | 37650 | 37700 | 37700 | 37650 | 248 |
| 634 | 20230825 | 093000 | 1277399950 | 37700 | 37650 | 37800 | 37600 | 2159 |
| 635 | 20230825 | 092900 | 1196073600 | 37600 | 37750 | 37750 | 37600 | 1128 |
| 636 | 20230825 | 092800 | 1153581150 | 37750 | 37750 | 37800 | 37700 | 1102 |
| 637 | 20230825 | 092700 | 1111992550 | 37800 | 37850 | 37850 | 37750 | 828 |
| 638 | 20230825 | 092600 | 1080695500 | 37800 | 37850 | 37850 | 37800 | 300 |
| 639 | 20230825 | 092500 | 1069351700 | 37750 | 37750 | 37750 | 37750 | 111 |
| 640 | 20230825 | 092400 | 1065161450 | 37750 | 37700 | 37800 | 37650 | 901 |
| 641 | 20230825 | 092300 | 1031151050 | 37700 | 37700 | 37800 | 37650 | 845 |
| 642 | 20230825 | 092200 | 999283250 | 37700 | 37750 | 37750 | 37550 | 2800 |
| 643 | 20230825 | 092100 | 893833600 | 37750 | 37800 | 37800 | 37750 | 314 |
| 644 | 20230825 | 092000 | 881977400 | 37750 | 37850 | 37850 | 37750 | 1328 |
| 645 | 20230825 | 091900 | 831778950 | 37850 | 37850 | 37850 | 37750 | 530 |
| 646 | 20230825 | 091800 | 811748550 | 37850 | 37800 | 37850 | 37800 | 402 |
| 647 | 20230825 | 091700 | 796552800 | 37800 | 37650 | 37800 | 37600 | 1390 |
| 648 | 20230825 | 091600 | 744146150 | 37600 | 37650 | 37650 | 37600 | 773 |
| 649 | 20230825 | 091500 | 715051100 | 37550 | 37750 | 37750 | 37550 | 1854 |
| 650 | 20230825 | 091400 | 645202350 | 37750 | 37800 | 37800 | 37750 | 714 |
| 651 | 20230825 | 091300 | 618232400 | 37750 | 37800 | 37800 | 37750 | 548 |
| 652 | 20230825 | 091200 | 597537950 | 37800 | 37850 | 37850 | 37800 | 108 |
| 653 | 20230825 | 091100 | 593451200 | 37750 | 37850 | 37850 | 37700 | 263 |
| 654 | 20230825 | 091000 | 583524350 | 37750 | 37650 | 37850 | 37500 | 2066 |
| 655 | 20230825 | 090900 | 505858250 | 37600 | 37600 | 37650 | 37600 | 606 |
| 656 | 20230825 | 090800 | 483053750 | 37550 | 37650 | 37650 | 37550 | 455 |
| 657 | 20230825 | 090700 | 465943800 | 37650 | 37600 | 37650 | 37550 | 883 |
| 658 | 20230825 | 090600 | 432742100 | 37550 | 37800 | 37800 | 37550 | 1358 |
| 659 | 20230825 | 090500 | 381625200 | 37650 | 37600 | 37850 | 37600 | 355 |
| 660 | 20230825 | 090400 | 368266800 | 37600 | 37600 | 37600 | 37550 | 379 |
| 661 | 20230825 | 090300 | 354016900 | 37600 | 37400 | 37600 | 37400 | 1121 |
| 662 | 20230825 | 090200 | 311995100 | 37400 | 37600 | 37650 | 37300 | 5187 |
| 663 | 20230825 | 090100 | 117647500 | 37600 | 37550 | 37750 | 37450 | 358 |
| 664 | 20230825 | 090000 | 104197100 | 37750 | 37950 | 37950 | 37400 | 2767 |