36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 200700 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 7936 |
| 3 | 20230825 | 200600 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 4 | 20230825 | 200500 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 5 | 20230825 | 200400 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 6 | 20230825 | 200300 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 7 | 20230825 | 200200 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 8 | 20230825 | 200100 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 9 | 20230825 | 200000 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 10 | 20230825 | 195900 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 11 | 20230825 | 195800 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 12 | 20230825 | 195700 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 13 | 20230825 | 195600 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 14 | 20230825 | 195500 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 15 | 20230825 | 195400 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 16 | 20230825 | 195300 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 17 | 20230825 | 195200 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 18 | 20230825 | 195100 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 19 | 20230825 | 195000 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 20 | 20230825 | 194900 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 21 | 20230825 | 194800 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 22 | 20230825 | 194700 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 23 | 20230825 | 194600 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 24 | 20230825 | 194500 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 25 | 20230825 | 194400 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 26 | 20230825 | 194300 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 27 | 20230825 | 194200 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 28 | 20230825 | 194100 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 29 | 20230825 | 194000 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 30 | 20230825 | 193900 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 31 | 20230825 | 193800 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 32 | 20230825 | 193700 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 7936 |
| 33 | 20230825 | 193600 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 34 | 20230825 | 193500 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 35 | 20230825 | 193400 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 36 | 20230825 | 193300 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 37 | 20230825 | 193200 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 38 | 20230825 | 193100 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 39 | 20230825 | 193000 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 40 | 20230825 | 192900 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 41 | 20230825 | 192800 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 42 | 20230825 | 192700 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 43 | 20230825 | 192600 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 44 | 20230825 | 192500 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 45 | 20230825 | 192400 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 46 | 20230825 | 192300 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 47 | 20230825 | 192200 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 48 | 20230825 | 192100 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 49 | 20230825 | 192000 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 50 | 20230825 | 191900 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 51 | 20230825 | 191800 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 52 | 20230825 | 191700 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 53 | 20230825 | 191600 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 54 | 20230825 | 191500 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 55 | 20230825 | 191400 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 56 | 20230825 | 191300 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 57 | 20230825 | 191200 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 58 | 20230825 | 191100 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 59 | 20230825 | 191000 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 60 | 20230825 | 190900 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 61 | 20230825 | 190800 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 62 | 20230825 | 190700 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 7936 |
| 63 | 20230825 | 190600 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 64 | 20230825 | 190500 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 65 | 20230825 | 190400 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 66 | 20230825 | 190300 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 67 | 20230825 | 190200 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 68 | 20230825 | 190100 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 69 | 20230825 | 190000 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 70 | 20230825 | 185900 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 71 | 20230825 | 185800 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 72 | 20230825 | 185700 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 73 | 20230825 | 185600 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 74 | 20230825 | 185500 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 75 | 20230825 | 185400 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 76 | 20230825 | 185300 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 77 | 20230825 | 185200 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 78 | 20230825 | 185100 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 79 | 20230825 | 185000 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 80 | 20230825 | 184900 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 81 | 20230825 | 184800 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 82 | 20230825 | 184700 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 83 | 20230825 | 184600 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 84 | 20230825 | 184500 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 85 | 20230825 | 184400 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 86 | 20230825 | 184300 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 87 | 20230825 | 184200 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 88 | 20230825 | 184100 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 89 | 20230825 | 184000 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 90 | 20230825 | 183900 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 91 | 20230825 | 183800 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 92 | 20230825 | 183700 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 7936 |
| 93 | 20230825 | 183600 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 94 | 20230825 | 183500 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 95 | 20230825 | 183400 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 96 | 20230825 | 183300 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 97 | 20230825 | 183200 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 98 | 20230825 | 183100 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 99 | 20230825 | 183000 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 100 | 20230825 | 182900 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 101 | 20230825 | 182800 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 102 | 20230825 | 182700 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 103 | 20230825 | 182600 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 104 | 20230825 | 182500 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 105 | 20230825 | 182400 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 106 | 20230825 | 182300 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 107 | 20230825 | 182200 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 108 | 20230825 | 182100 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 109 | 20230825 | 182000 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 110 | 20230825 | 181900 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 111 | 20230825 | 181800 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 112 | 20230825 | 181700 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 113 | 20230825 | 181600 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 114 | 20230825 | 181500 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 115 | 20230825 | 181400 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 116 | 20230825 | 181300 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 117 | 20230825 | 181200 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 118 | 20230825 | 181100 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 119 | 20230825 | 181000 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 120 | 20230825 | 180900 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 121 | 20230825 | 180800 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 122 | 20230825 | 180700 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 7936 |
| 123 | 20230825 | 180600 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 124 | 20230825 | 180500 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 125 | 20230825 | 180400 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 126 | 20230825 | 180300 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 127 | 20230825 | 180200 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 128 | 20230825 | 180100 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 129 | 20230825 | 180000 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 130 | 20230825 | 175900 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 131 | 20230825 | 175800 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 132 | 20230825 | 175700 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 133 | 20230825 | 175600 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 134 | 20230825 | 175500 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 135 | 20230825 | 175400 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 136 | 20230825 | 175300 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 137 | 20230825 | 175200 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 138 | 20230825 | 175100 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 139 | 20230825 | 175000 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 140 | 20230825 | 174900 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 141 | 20230825 | 174800 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 142 | 20230825 | 174700 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 143 | 20230825 | 174600 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 144 | 20230825 | 174500 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 145 | 20230825 | 174400 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 146 | 20230825 | 174300 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 147 | 20230825 | 174200 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 148 | 20230825 | 174100 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 149 | 20230825 | 174000 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 150 | 20230825 | 173900 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 151 | 20230825 | 173800 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 152 | 20230825 | 173700 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 7936 |
| 153 | 20230825 | 173600 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 154 | 20230825 | 173500 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 155 | 20230825 | 173400 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 156 | 20230825 | 173300 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 157 | 20230825 | 173200 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 158 | 20230825 | 173100 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 159 | 20230825 | 173000 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 160 | 20230825 | 172900 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 161 | 20230825 | 172800 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 162 | 20230825 | 172700 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 163 | 20230825 | 172600 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 164 | 20230825 | 172500 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 165 | 20230825 | 172400 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 166 | 20230825 | 172300 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 167 | 20230825 | 172200 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 168 | 20230825 | 172100 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 169 | 20230825 | 172000 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 170 | 20230825 | 171900 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 171 | 20230825 | 171800 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 172 | 20230825 | 171700 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 173 | 20230825 | 171600 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 174 | 20230825 | 171500 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 175 | 20230825 | 171400 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 176 | 20230825 | 171300 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 177 | 20230825 | 171200 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 178 | 20230825 | 171100 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 179 | 20230825 | 171000 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 180 | 20230825 | 170900 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 181 | 20230825 | 170800 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 182 | 20230825 | 170700 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 7936 |
| 183 | 20230825 | 170600 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 184 | 20230825 | 170500 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 185 | 20230825 | 170400 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 186 | 20230825 | 170300 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 187 | 20230825 | 170200 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 188 | 20230825 | 170100 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 189 | 20230825 | 170000 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 190 | 20230825 | 165900 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 191 | 20230825 | 165800 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 192 | 20230825 | 165700 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 193 | 20230825 | 165600 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 194 | 20230825 | 165500 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 195 | 20230825 | 165400 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 196 | 20230825 | 165300 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 197 | 20230825 | 165200 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 198 | 20230825 | 165100 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 199 | 20230825 | 165000 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 200 | 20230825 | 164900 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 201 | 20230825 | 164800 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 202 | 20230825 | 164700 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 203 | 20230825 | 164600 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 204 | 20230825 | 164500 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 205 | 20230825 | 164400 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 206 | 20230825 | 164300 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 207 | 20230825 | 164200 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 208 | 20230825 | 164100 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 209 | 20230825 | 164000 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 210 | 20230825 | 163900 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 211 | 20230825 | 163800 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 212 | 20230825 | 163700 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 7936 |
| 213 | 20230825 | 163600 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 214 | 20230825 | 163500 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 215 | 20230825 | 163400 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 216 | 20230825 | 163300 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 217 | 20230825 | 163200 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 218 | 20230825 | 163100 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 219 | 20230825 | 163000 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 220 | 20230825 | 162900 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 221 | 20230825 | 162800 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 222 | 20230825 | 162700 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 223 | 20230825 | 162600 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 224 | 20230825 | 162500 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 225 | 20230825 | 162400 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 226 | 20230825 | 162300 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 227 | 20230825 | 162200 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 228 | 20230825 | 162100 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 229 | 20230825 | 162000 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 230 | 20230825 | 161900 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 231 | 20230825 | 161800 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 232 | 20230825 | 161700 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 233 | 20230825 | 161600 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 234 | 20230825 | 161500 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 235 | 20230825 | 161400 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 236 | 20230825 | 161300 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 237 | 20230825 | 161200 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 238 | 20230825 | 161100 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 239 | 20230825 | 161000 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 240 | 20230825 | 160900 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 241 | 20230825 | 160800 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 242 | 20230825 | 160700 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 7936 |
| 243 | 20230825 | 160600 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 244 | 20230825 | 160500 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 245 | 20230825 | 160400 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 246 | 20230825 | 160300 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 247 | 20230825 | 160200 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 248 | 20230825 | 160100 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 249 | 20230825 | 160000 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 250 | 20230825 | 155900 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 251 | 20230825 | 155800 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 252 | 20230825 | 155700 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 253 | 20230825 | 155600 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 254 | 20230825 | 155500 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 255 | 20230825 | 155400 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 256 | 20230825 | 155300 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 257 | 20230825 | 155200 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 258 | 20230825 | 155100 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 259 | 20230825 | 155000 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 260 | 20230825 | 154900 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 261 | 20230825 | 154800 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 262 | 20230825 | 154700 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 263 | 20230825 | 154600 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 264 | 20230825 | 154500 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 265 | 20230825 | 154400 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 266 | 20230825 | 154300 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 267 | 20230825 | 154200 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 268 | 20230825 | 154100 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 269 | 20230825 | 154000 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 270 | 20230825 | 153900 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 271 | 20230825 | 153800 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 272 | 20230825 | 153700 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 7936 |
| 273 | 20230825 | 153600 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 274 | 20230825 | 153500 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 275 | 20230825 | 153400 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 276 | 20230825 | 153300 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 277 | 20230825 | 153200 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 278 | 20230825 | 153100 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 0 |
| 279 | 20230825 | 153000 | 41613087700 | 44250 | 44250 | 44250 | 44250 | 7936 |
| 280 | 20230825 | 152900 | 41261919700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 281 | 20230825 | 152800 | 41261919700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 282 | 20230825 | 152700 | 41261919700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 283 | 20230825 | 152600 | 41261919700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 284 | 20230825 | 152500 | 41261919700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 285 | 20230825 | 152400 | 41261919700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 286 | 20230825 | 152300 | 41261919700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 287 | 20230825 | 152200 | 41261919700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 288 | 20230825 | 152100 | 41261919700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 289 | 20230825 | 152000 | 41261919700 | 43750 | 43750 | 43750 | 43750 | 0 |
| 290 | 20230825 | 151900 | 41261919700 | 43750 | 43750 | 43800 | 43550 | 2125 |
| 291 | 20230825 | 151800 | 41169077000 | 43800 | 43850 | 43850 | 43750 | 962 |
| 292 | 20230825 | 151700 | 41126945200 | 43800 | 43800 | 43850 | 43800 | 161 |
| 293 | 20230825 | 151600 | 41119892850 | 43750 | 43800 | 43850 | 43750 | 447 |
| 294 | 20230825 | 151500 | 41100318250 | 43800 | 43700 | 43800 | 43550 | 2448 |
| 295 | 20230825 | 151400 | 40993290550 | 43700 | 43650 | 43700 | 43600 | 434 |
| 296 | 20230825 | 151300 | 40974333550 | 43650 | 43650 | 43700 | 43600 | 1091 |
| 297 | 20230825 | 151200 | 40926715200 | 43650 | 43600 | 43650 | 43600 | 723 |
| 298 | 20230825 | 151100 | 40895176400 | 43550 | 43700 | 43700 | 43550 | 622 |
| 299 | 20230825 | 151000 | 40868033850 | 43650 | 43800 | 43800 | 43650 | 541 |
| 300 | 20230825 | 150900 | 40844382600 | 43750 | 43850 | 43850 | 43750 | 901 |
| 301 | 20230825 | 150800 | 40804927300 | 43850 | 43800 | 43850 | 43800 | 954 |
| 302 | 20230825 | 150700 | 40763122150 | 43800 | 43700 | 43800 | 43700 | 654 |
| 303 | 20230825 | 150600 | 40734493200 | 43700 | 43700 | 43750 | 43700 | 527 |
| 304 | 20230825 | 150500 | 40711453300 | 43700 | 43600 | 43700 | 43600 | 643 |
| 305 | 20230825 | 150400 | 40683375450 | 43600 | 43550 | 43700 | 43550 | 170 |
| 306 | 20230825 | 150300 | 40675954900 | 43550 | 43650 | 43650 | 43550 | 499 |
| 307 | 20230825 | 150200 | 40654190800 | 43650 | 43600 | 43650 | 43350 | 6392 |
| 308 | 20230825 | 150100 | 40376111100 | 43500 | 43550 | 43600 | 43400 | 1177 |
| 309 | 20230825 | 150000 | 40324959950 | 43500 | 43450 | 43600 | 43400 | 534 |
| 310 | 20230825 | 145900 | 40301764250 | 43600 | 43400 | 43600 | 43400 | 836 |
| 311 | 20230825 | 145800 | 40265464800 | 43400 | 43550 | 43550 | 43400 | 984 |
| 312 | 20230825 | 145700 | 40222728600 | 43650 | 43550 | 43650 | 43500 | 513 |
| 313 | 20230825 | 145600 | 40200380800 | 43450 | 43500 | 43550 | 43450 | 1308 |
| 314 | 20230825 | 145500 | 40143484000 | 43450 | 43600 | 43600 | 43450 | 1127 |
| 315 | 20230825 | 145400 | 40094412800 | 43600 | 43700 | 43750 | 43600 | 513 |
| 316 | 20230825 | 145300 | 40072018900 | 43650 | 43700 | 43750 | 43650 | 349 |
| 317 | 20230825 | 145200 | 40056777050 | 43750 | 43800 | 43850 | 43700 | 1930 |
| 318 | 20230825 | 145100 | 39972166800 | 43800 | 43650 | 43850 | 43650 | 468 |
| 319 | 20230825 | 145000 | 39951689500 | 43550 | 43650 | 43650 | 43550 | 438 |
| 320 | 20230825 | 144900 | 39932589800 | 43600 | 43700 | 43750 | 43600 | 405 |
| 321 | 20230825 | 144800 | 39914902000 | 43700 | 43600 | 43750 | 43550 | 443 |
| 322 | 20230825 | 144700 | 39895565750 | 43600 | 43600 | 43700 | 43500 | 1493 |
| 323 | 20230825 | 144600 | 39830512550 | 43650 | 43650 | 43700 | 43650 | 201 |
| 324 | 20230825 | 144500 | 39821737850 | 43700 | 43650 | 43750 | 43550 | 1680 |
| 325 | 20230825 | 144400 | 39748487750 | 43650 | 43650 | 43750 | 43650 | 143 |
| 326 | 20230825 | 144300 | 39742237700 | 43650 | 43750 | 43750 | 43650 | 150 |
| 327 | 20230825 | 144200 | 39735687250 | 43700 | 43700 | 43750 | 43700 | 350 |
| 328 | 20230825 | 144100 | 39720392200 | 43700 | 43750 | 43800 | 43700 | 195 |
| 329 | 20230825 | 144000 | 39711863750 | 43800 | 43700 | 43800 | 43700 | 524 |
| 330 | 20230825 | 143900 | 39688936750 | 43700 | 43700 | 43850 | 43700 | 507 |
| 331 | 20230825 | 143800 | 39666750650 | 43750 | 43650 | 43800 | 43550 | 814 |
| 332 | 20230825 | 143700 | 39631251200 | 43600 | 43750 | 43750 | 43600 | 1282 |
| 333 | 20230825 | 143600 | 39575251200 | 43750 | 43800 | 43800 | 43750 | 237 |
| 334 | 20230825 | 143500 | 39564880450 | 43750 | 43800 | 43800 | 43700 | 139 |
| 335 | 20230825 | 143400 | 39558797850 | 43800 | 44000 | 44000 | 43800 | 409 |
| 336 | 20230825 | 143300 | 39540852900 | 43950 | 43950 | 44000 | 43950 | 444 |
| 337 | 20230825 | 143200 | 39521337250 | 43950 | 44000 | 44000 | 43950 | 124 |
| 338 | 20230825 | 143100 | 39515885300 | 44000 | 43950 | 44000 | 43950 | 339 |
| 339 | 20230825 | 143000 | 39500976650 | 43900 | 43850 | 43900 | 43800 | 679 |
| 340 | 20230825 | 142900 | 39471206350 | 43850 | 43900 | 43900 | 43800 | 483 |
| 341 | 20230825 | 142800 | 39450040600 | 43900 | 43800 | 43950 | 43800 | 357 |
| 342 | 20230825 | 142700 | 39434394550 | 43800 | 43750 | 43800 | 43700 | 360 |
| 343 | 20230825 | 142600 | 39418650450 | 43800 | 43900 | 43950 | 43800 | 312 |
| 344 | 20230825 | 142500 | 39404974700 | 43900 | 43800 | 43950 | 43750 | 423 |
| 345 | 20230825 | 142400 | 39386433150 | 43750 | 43750 | 43800 | 43700 | 944 |
| 346 | 20230825 | 142300 | 39345132550 | 43800 | 43950 | 44000 | 43750 | 354 |
| 347 | 20230825 | 142200 | 39329620100 | 44050 | 44000 | 44100 | 43750 | 1189 |
| 348 | 20230825 | 142100 | 39277385200 | 44000 | 44100 | 44100 | 44000 | 532 |
| 349 | 20230825 | 142000 | 39253967000 | 44050 | 44200 | 44200 | 43950 | 339 |
| 350 | 20230825 | 141900 | 39239043650 | 44150 | 44050 | 44150 | 44000 | 379 |
| 351 | 20230825 | 141800 | 39222334800 | 44050 | 43850 | 44050 | 43800 | 1288 |
| 352 | 20230825 | 141700 | 39165792450 | 43850 | 43900 | 43950 | 43750 | 344 |
| 353 | 20230825 | 141600 | 39150718400 | 43900 | 44000 | 44050 | 43800 | 1456 |
| 354 | 20230825 | 141500 | 39086839250 | 44050 | 44050 | 44050 | 44000 | 121 |
| 355 | 20230825 | 141400 | 39081513450 | 44000 | 44050 | 44050 | 44000 | 141 |
| 356 | 20230825 | 141300 | 39075304400 | 44050 | 44100 | 44100 | 44050 | 436 |
| 357 | 20230825 | 141200 | 39056092750 | 44150 | 43950 | 44150 | 43950 | 443 |
| 358 | 20230825 | 141100 | 39036578900 | 43950 | 44100 | 44100 | 43950 | 1082 |
| 359 | 20230825 | 141000 | 38988979600 | 44050 | 44150 | 44150 | 44000 | 1381 |
| 360 | 20230825 | 140900 | 38928132850 | 44150 | 44250 | 44350 | 44150 | 1089 |
| 361 | 20230825 | 140800 | 38879967250 | 44200 | 44300 | 44450 | 44200 | 62 |
| 362 | 20230825 | 140700 | 38877220250 | 44450 | 44300 | 44450 | 44100 | 1691 |
| 363 | 20230825 | 140600 | 38802440800 | 44250 | 44250 | 44350 | 44250 | 186 |
| 364 | 20230825 | 140500 | 38794202400 | 44300 | 44300 | 44300 | 44200 | 193 |
| 365 | 20230825 | 140400 | 38785657050 | 44250 | 44400 | 44400 | 44250 | 479 |
| 366 | 20230825 | 140300 | 38764420100 | 44400 | 44450 | 44450 | 44350 | 623 |
| 367 | 20230825 | 140200 | 38736759000 | 44450 | 44350 | 44450 | 44350 | 794 |
| 368 | 20230825 | 140100 | 38701489150 | 44250 | 44000 | 44350 | 44000 | 1237 |
| 369 | 20230825 | 140000 | 38646842050 | 44050 | 44000 | 44050 | 43950 | 324 |
| 370 | 20230825 | 135900 | 38632586950 | 44000 | 44100 | 44100 | 43950 | 837 |
| 371 | 20230825 | 135800 | 38595764200 | 44050 | 43950 | 44100 | 43950 | 303 |
| 372 | 20230825 | 135700 | 38582432950 | 43950 | 43900 | 44050 | 43900 | 353 |
| 373 | 20230825 | 135600 | 38566906800 | 43900 | 44050 | 44150 | 43900 | 544 |
| 374 | 20230825 | 135500 | 38542984350 | 44050 | 43900 | 44100 | 43900 | 418 |
| 375 | 20230825 | 135400 | 38524600600 | 43900 | 43750 | 43950 | 43700 | 2049 |
| 376 | 20230825 | 135300 | 38434851300 | 43700 | 44050 | 44200 | 43600 | 6460 |
| 377 | 20230825 | 135200 | 38150782950 | 44050 | 44200 | 44200 | 44050 | 6244 |
| 378 | 20230825 | 135100 | 37875658350 | 44150 | 44200 | 44200 | 44150 | 214 |
| 379 | 20230825 | 135000 | 37866208800 | 44150 | 44150 | 44200 | 44100 | 482 |
| 380 | 20230825 | 134900 | 37844932050 | 44150 | 44150 | 44200 | 44050 | 822 |
| 381 | 20230825 | 134800 | 37808682100 | 44200 | 44200 | 44200 | 44150 | 279 |
| 382 | 20230825 | 134700 | 37796359800 | 44250 | 44150 | 44250 | 44150 | 300 |
| 383 | 20230825 | 134600 | 37783108450 | 44200 | 44300 | 44300 | 44150 | 65 |
| 384 | 20230825 | 134500 | 37780236700 | 44200 | 44250 | 44250 | 44200 | 469 |
| 385 | 20230825 | 134400 | 37759503200 | 44250 | 44300 | 44400 | 44250 | 320 |
| 386 | 20230825 | 134300 | 37745319200 | 44300 | 44150 | 44350 | 44050 | 1518 |
| 387 | 20230825 | 134200 | 37678218250 | 44100 | 44100 | 44150 | 44100 | 290 |
| 388 | 20230825 | 134100 | 37665423700 | 44100 | 44200 | 44200 | 44100 | 1476 |
| 389 | 20230825 | 134000 | 37600313850 | 44200 | 44100 | 44200 | 44100 | 396 |
| 390 | 20230825 | 133900 | 37582841650 | 44150 | 44250 | 44300 | 44150 | 672 |
| 391 | 20230825 | 133800 | 37553121150 | 44250 | 44250 | 44350 | 44250 | 586 |
| 392 | 20230825 | 133700 | 37527166450 | 44200 | 44150 | 44250 | 44150 | 408 |
| 393 | 20230825 | 133600 | 37509142850 | 44100 | 44150 | 44150 | 44100 | 397 |
| 394 | 20230825 | 133500 | 37491626100 | 44150 | 44150 | 44250 | 44100 | 762 |
| 395 | 20230825 | 133400 | 37457975300 | 44150 | 44200 | 44200 | 44100 | 945 |
| 396 | 20230825 | 133300 | 37416256750 | 44200 | 44250 | 44250 | 44050 | 1393 |
| 397 | 20230825 | 133200 | 37354790950 | 44350 | 44250 | 44350 | 44050 | 2549 |
| 398 | 20230825 | 133100 | 37242235350 | 44300 | 44450 | 44450 | 44100 | 4681 |
| 399 | 20230825 | 133000 | 37034530200 | 44500 | 44450 | 44550 | 44450 | 365 |
| 400 | 20230825 | 132900 | 37018290200 | 44500 | 44450 | 44500 | 44450 | 300 |
| 401 | 20230825 | 132800 | 37004951600 | 44550 | 44450 | 44550 | 44450 | 1365 |
| 402 | 20230825 | 132700 | 36944266900 | 44500 | 44500 | 44550 | 44450 | 624 |
| 403 | 20230825 | 132600 | 36916507700 | 44500 | 44500 | 44550 | 44500 | 271 |
| 404 | 20230825 | 132500 | 36904448100 | 44500 | 44500 | 44500 | 44450 | 386 |
| 405 | 20230825 | 132400 | 36887275150 | 44450 | 44450 | 44550 | 44400 | 557 |
| 406 | 20230825 | 132300 | 36862512550 | 44450 | 44450 | 44550 | 44400 | 1672 |
| 407 | 20230825 | 132200 | 36788188950 | 44450 | 44450 | 44500 | 44400 | 3443 |
| 408 | 20230825 | 132100 | 36635265100 | 44400 | 44500 | 44550 | 44400 | 505 |
| 409 | 20230825 | 132000 | 36612808300 | 44450 | 44550 | 44550 | 44400 | 4646 |
| 410 | 20230825 | 131900 | 36406375500 | 44400 | 44550 | 44550 | 44400 | 2076 |
| 411 | 20230825 | 131800 | 36314115800 | 44600 | 44500 | 44600 | 44450 | 592 |
| 412 | 20230825 | 131700 | 36287773400 | 44500 | 44600 | 44600 | 44450 | 1315 |
| 413 | 20230825 | 131600 | 36229244100 | 44600 | 44650 | 44650 | 44550 | 745 |
| 414 | 20230825 | 131500 | 36196016700 | 44700 | 44700 | 44750 | 44600 | 1276 |
| 415 | 20230825 | 131400 | 36139011300 | 44700 | 44650 | 44700 | 44450 | 1543 |
| 416 | 20230825 | 131300 | 36070216800 | 44600 | 44700 | 44750 | 44600 | 1179 |
| 417 | 20230825 | 131200 | 36017513150 | 44700 | 44900 | 44900 | 44650 | 1698 |
| 418 | 20230825 | 131100 | 35941554100 | 44900 | 45200 | 45200 | 44850 | 10353 |
| 419 | 20230825 | 131000 | 35475325750 | 45250 | 45250 | 45300 | 45200 | 321 |
| 420 | 20230825 | 130900 | 35460805250 | 45250 | 45250 | 45300 | 45200 | 742 |
| 421 | 20230825 | 130800 | 35427242800 | 45250 | 45250 | 45300 | 45200 | 1548 |
| 422 | 20230825 | 130700 | 35357233650 | 45250 | 45450 | 45500 | 45200 | 1628 |
| 423 | 20230825 | 130600 | 35283513650 | 45450 | 45600 | 45650 | 45450 | 1106 |
| 424 | 20230825 | 130500 | 35233129850 | 45650 | 45750 | 45850 | 45600 | 5298 |
| 425 | 20230825 | 130400 | 34990623100 | 45750 | 45500 | 45750 | 45450 | 2318 |
| 426 | 20230825 | 130300 | 34884792250 | 45500 | 45400 | 45600 | 45400 | 2455 |
| 427 | 20230825 | 130200 | 34773180650 | 45400 | 45300 | 45400 | 45300 | 338 |
| 428 | 20230825 | 130100 | 34757851050 | 45350 | 45400 | 45400 | 45300 | 624 |
| 429 | 20230825 | 130000 | 34729556450 | 45400 | 45550 | 45550 | 45400 | 714 |
| 430 | 20230825 | 125900 | 34697090900 | 45550 | 45600 | 45650 | 45550 | 1148 |
| 431 | 20230825 | 125800 | 34644753800 | 45600 | 45200 | 45650 | 45200 | 4762 |
| 432 | 20230825 | 125700 | 34428494350 | 45200 | 45100 | 45250 | 45100 | 1816 |
| 433 | 20230825 | 125600 | 34346494650 | 45100 | 45200 | 45200 | 45100 | 936 |
| 434 | 20230825 | 125500 | 34304221250 | 45150 | 45150 | 45200 | 45100 | 206 |
| 435 | 20230825 | 125400 | 34294919150 | 45200 | 45100 | 45200 | 45100 | 449 |
| 436 | 20230825 | 125300 | 34274643550 | 45100 | 45200 | 45300 | 45100 | 2359 |
| 437 | 20230825 | 125200 | 34168025200 | 45150 | 45100 | 45200 | 45100 | 823 |
| 438 | 20230825 | 125100 | 34130840700 | 45100 | 45150 | 45150 | 45100 | 1919 |
| 439 | 20230825 | 125000 | 34044263650 | 45150 | 45200 | 45250 | 45150 | 1061 |
| 440 | 20230825 | 124900 | 33996321100 | 45200 | 45150 | 45250 | 45150 | 188 |
| 441 | 20230825 | 124800 | 33987820550 | 45200 | 45250 | 45250 | 45150 | 836 |
| 442 | 20230825 | 124700 | 33950017200 | 45250 | 45100 | 45250 | 45050 | 1486 |
| 443 | 20230825 | 124600 | 33882877500 | 45150 | 45100 | 45200 | 45100 | 222 |
| 444 | 20230825 | 124500 | 33872864050 | 45100 | 45150 | 45300 | 45100 | 282 |
| 445 | 20230825 | 124400 | 33860135550 | 45300 | 45250 | 45300 | 45050 | 1528 |
| 446 | 20230825 | 124300 | 33791041300 | 45200 | 45450 | 45500 | 45200 | 1754 |
| 447 | 20230825 | 124200 | 33711364800 | 45450 | 45100 | 45500 | 45050 | 4672 |
| 448 | 20230825 | 124100 | 33499513200 | 45050 | 45000 | 45100 | 44900 | 380 |
| 449 | 20230825 | 124000 | 33482408000 | 44900 | 45000 | 45000 | 44900 | 860 |
| 450 | 20230825 | 123900 | 33443755500 | 45050 | 45050 | 45050 | 44950 | 901 |
| 451 | 20230825 | 123800 | 33403187700 | 45050 | 45050 | 45100 | 45000 | 572 |
| 452 | 20230825 | 123700 | 33377419550 | 45050 | 45050 | 45100 | 45000 | 482 |
| 453 | 20230825 | 123600 | 33355698300 | 45050 | 45050 | 45100 | 45000 | 657 |
| 454 | 20230825 | 123500 | 33326105700 | 45100 | 45100 | 45100 | 45050 | 480 |
| 455 | 20230825 | 123400 | 33304462450 | 45050 | 45050 | 45150 | 45050 | 476 |
| 456 | 20230825 | 123300 | 33283012000 | 45050 | 45100 | 45100 | 44900 | 891 |
| 457 | 20230825 | 123200 | 33242924750 | 45200 | 44900 | 45200 | 44900 | 251 |
| 458 | 20230825 | 123100 | 33231624950 | 44900 | 44800 | 44900 | 44750 | 1293 |
| 459 | 20230825 | 123000 | 33173656000 | 44800 | 45100 | 45100 | 44800 | 609 |
| 460 | 20230825 | 122900 | 33146308050 | 45200 | 45050 | 45250 | 45050 | 573 |
| 461 | 20230825 | 122800 | 33120412650 | 45050 | 45050 | 45050 | 44800 | 1223 |
| 462 | 20230825 | 122700 | 33065472250 | 45050 | 45350 | 45350 | 45050 | 1279 |
| 463 | 20230825 | 122600 | 33007696600 | 45350 | 45400 | 45450 | 45100 | 3171 |
| 464 | 20230825 | 122500 | 32863833500 | 45400 | 45100 | 45550 | 45050 | 5593 |
| 465 | 20230825 | 122400 | 32610157600 | 45100 | 45100 | 45150 | 44800 | 1282 |
| 466 | 20230825 | 122300 | 32552460950 | 45150 | 44850 | 45200 | 44750 | 5125 |
| 467 | 20230825 | 122200 | 32321668550 | 44850 | 44550 | 44850 | 44550 | 3710 |
| 468 | 20230825 | 122100 | 32155609050 | 44550 | 44450 | 44550 | 44450 | 510 |
| 469 | 20230825 | 122000 | 32132913350 | 44300 | 44400 | 44500 | 44300 | 735 |
| 470 | 20230825 | 121900 | 32100310150 | 44450 | 44450 | 44550 | 44450 | 1111 |
| 471 | 20230825 | 121800 | 32050870050 | 44400 | 44250 | 44450 | 44250 | 573 |
| 472 | 20230825 | 121700 | 32025482900 | 44250 | 44000 | 44300 | 44000 | 583 |
| 473 | 20230825 | 121600 | 31999763200 | 44000 | 44050 | 44250 | 43950 | 1467 |
| 474 | 20230825 | 121500 | 31935145150 | 44100 | 44250 | 44300 | 44050 | 1149 |
| 475 | 20230825 | 121400 | 31884437000 | 44300 | 44350 | 44400 | 44200 | 402 |
| 476 | 20230825 | 121300 | 31866612500 | 44350 | 44100 | 44350 | 44100 | 597 |
| 477 | 20230825 | 121200 | 31840231550 | 44100 | 44100 | 44150 | 44050 | 578 |
| 478 | 20230825 | 121100 | 31814744250 | 44100 | 44150 | 44200 | 44100 | 800 |
| 479 | 20230825 | 121000 | 31779444650 | 44100 | 44100 | 44100 | 44050 | 621 |
| 480 | 20230825 | 120900 | 31752065000 | 44100 | 44000 | 44100 | 43950 | 545 |
| 481 | 20230825 | 120800 | 31728069100 | 43950 | 43750 | 43950 | 43700 | 1136 |
| 482 | 20230825 | 120700 | 31678277700 | 43750 | 43850 | 43850 | 43700 | 1023 |
| 483 | 20230825 | 120600 | 31633533000 | 43850 | 43850 | 43950 | 43800 | 950 |
| 484 | 20230825 | 120500 | 31591864850 | 43850 | 44000 | 44050 | 43850 | 2136 |
| 485 | 20230825 | 120400 | 31498040800 | 44050 | 44050 | 44100 | 44050 | 849 |
| 486 | 20230825 | 120300 | 31460640800 | 44050 | 44150 | 44200 | 44050 | 3252 |
| 487 | 20230825 | 120200 | 31317227200 | 44200 | 44200 | 44250 | 44150 | 423 |
| 488 | 20230825 | 120100 | 31298538450 | 44200 | 44200 | 44250 | 44200 | 118 |
| 489 | 20230825 | 120000 | 31293322800 | 44250 | 44150 | 44350 | 44150 | 414 |
| 490 | 20230825 | 115900 | 31275009950 | 44350 | 44250 | 44400 | 44100 | 1409 |
| 491 | 20230825 | 115800 | 31212787100 | 44250 | 44250 | 44550 | 44200 | 511 |
| 492 | 20230825 | 115700 | 31190185750 | 44250 | 44250 | 44600 | 44100 | 1522 |
| 493 | 20230825 | 115600 | 31122718850 | 44200 | 44150 | 44200 | 44100 | 1255 |
| 494 | 20230825 | 115500 | 31067347500 | 44200 | 44150 | 44250 | 44150 | 441 |
| 495 | 20230825 | 115400 | 31047871500 | 44250 | 44150 | 44250 | 44100 | 939 |
| 496 | 20230825 | 115300 | 31006431450 | 44150 | 44250 | 44250 | 44100 | 1241 |
| 497 | 20230825 | 115200 | 30951632350 | 44200 | 44250 | 44300 | 44200 | 1111 |
| 498 | 20230825 | 115100 | 30902461850 | 44250 | 44300 | 44400 | 44250 | 812 |
| 499 | 20230825 | 115000 | 30866517500 | 44300 | 44300 | 44450 | 44300 | 195 |
| 500 | 20230825 | 114900 | 30857877150 | 44300 | 44450 | 44450 | 44300 | 1316 |
| 501 | 20230825 | 114800 | 30799507550 | 44450 | 44350 | 44500 | 44350 | 224 |
| 502 | 20230825 | 114700 | 30789551700 | 44300 | 44500 | 44550 | 44300 | 1229 |
| 503 | 20230825 | 114600 | 30734992200 | 44500 | 44500 | 44550 | 44500 | 709 |
| 504 | 20230825 | 114500 | 30703437000 | 44500 | 44500 | 44600 | 44450 | 149 |
| 505 | 20230825 | 114400 | 30696806350 | 44550 | 44550 | 44650 | 44350 | 852 |
| 506 | 20230825 | 114300 | 30658900100 | 44500 | 44600 | 44650 | 44500 | 1131 |
| 507 | 20230825 | 114200 | 30608526050 | 44600 | 44550 | 44700 | 44550 | 199 |
| 508 | 20230825 | 114100 | 30599650300 | 44700 | 44500 | 44800 | 44400 | 854 |
| 509 | 20230825 | 114000 | 30561582400 | 44650 | 44400 | 44800 | 44400 | 696 |
| 510 | 20230825 | 113900 | 30530537900 | 44550 | 44300 | 44550 | 44250 | 9555 |
| 511 | 20230825 | 113800 | 30106345500 | 44300 | 44150 | 44300 | 44100 | 2935 |
| 512 | 20230825 | 113700 | 29976835850 | 44150 | 44350 | 44550 | 44150 | 1811 |
| 513 | 20230825 | 113600 | 29896581550 | 44350 | 44800 | 44850 | 44350 | 1192 |
| 514 | 20230825 | 113500 | 29843491650 | 44800 | 44500 | 44800 | 44500 | 1264 |
| 515 | 20230825 | 113400 | 29787119400 | 44500 | 44600 | 44600 | 44500 | 1413 |
| 516 | 20230825 | 113300 | 29724182500 | 44600 | 44550 | 44750 | 44550 | 421 |
| 517 | 20230825 | 113200 | 29705389100 | 44550 | 44650 | 44750 | 44550 | 1074 |
| 518 | 20230825 | 113100 | 29657410350 | 44650 | 44550 | 44850 | 44550 | 409 |
| 519 | 20230825 | 113000 | 29639121800 | 44550 | 45000 | 45000 | 44500 | 2649 |
| 520 | 20230825 | 112900 | 29520561100 | 45000 | 45100 | 45250 | 45000 | 789 |
| 521 | 20230825 | 112800 | 29484988550 | 45150 | 45400 | 45400 | 45150 | 2071 |
| 522 | 20230825 | 112700 | 29391181950 | 45250 | 45050 | 45450 | 44950 | 1705 |
| 523 | 20230825 | 112600 | 29313941050 | 44950 | 45050 | 45050 | 44950 | 884 |
| 524 | 20230825 | 112500 | 29274155950 | 45050 | 45000 | 45100 | 45000 | 632 |
| 525 | 20230825 | 112400 | 29245673850 | 45000 | 45000 | 45250 | 45000 | 1646 |
| 526 | 20230825 | 112300 | 29171335500 | 45000 | 44700 | 45000 | 44700 | 924 |
| 527 | 20230825 | 112200 | 29129853150 | 44750 | 44750 | 44750 | 44700 | 758 |
| 528 | 20230825 | 112100 | 29095957250 | 44750 | 44700 | 44800 | 44700 | 632 |
| 529 | 20230825 | 112000 | 29067683800 | 44700 | 45000 | 45050 | 44650 | 3455 |
| 530 | 20230825 | 111900 | 28912837950 | 45000 | 45050 | 45100 | 44900 | 1032 |
| 531 | 20230825 | 111800 | 28866393950 | 45100 | 45050 | 45200 | 45050 | 1745 |
| 532 | 20230825 | 111700 | 28787645950 | 45100 | 45050 | 45100 | 44900 | 1972 |
| 533 | 20230825 | 111600 | 28698755850 | 45100 | 44550 | 45100 | 44550 | 1896 |
| 534 | 20230825 | 111500 | 28613593550 | 44550 | 44400 | 44650 | 44400 | 1101 |
| 535 | 20230825 | 111400 | 28564557950 | 44300 | 44200 | 44400 | 44100 | 3056 |
| 536 | 20230825 | 111300 | 28429533500 | 44200 | 44550 | 44600 | 44200 | 2323 |
| 537 | 20230825 | 111200 | 28326368600 | 44500 | 44800 | 44800 | 44500 | 7318 |
| 538 | 20230825 | 111100 | 27999808100 | 44800 | 45200 | 45250 | 44800 | 3753 |
| 539 | 20230825 | 111000 | 27830958350 | 45200 | 45300 | 45300 | 45200 | 553 |
| 540 | 20230825 | 110900 | 27805952100 | 45300 | 45300 | 45400 | 45050 | 767 |
| 541 | 20230825 | 110800 | 27771262100 | 45400 | 45500 | 45500 | 45300 | 1391 |
| 542 | 20230825 | 110700 | 27708117350 | 45500 | 45150 | 45500 | 45150 | 1761 |
| 543 | 20230825 | 110600 | 27628121200 | 45200 | 45050 | 45200 | 44950 | 1382 |
| 544 | 20230825 | 110500 | 27565874400 | 45050 | 45000 | 45050 | 44950 | 511 |
| 545 | 20230825 | 110400 | 27542871750 | 45000 | 44950 | 45100 | 44900 | 580 |
| 546 | 20230825 | 110300 | 27516779150 | 45050 | 44900 | 45050 | 44800 | 1317 |
| 547 | 20230825 | 110200 | 27457654250 | 44850 | 45100 | 45100 | 44850 | 3529 |
| 548 | 20230825 | 110100 | 27298972100 | 45100 | 45200 | 45250 | 45000 | 2275 |
| 549 | 20230825 | 110000 | 27196293700 | 45200 | 45600 | 45600 | 45200 | 4620 |
| 550 | 20230825 | 105900 | 26986640600 | 45600 | 45650 | 45750 | 45600 | 997 |
| 551 | 20230825 | 105800 | 26941129550 | 45700 | 45650 | 45700 | 45600 | 1857 |
| 552 | 20230825 | 105700 | 26856306950 | 45650 | 45800 | 45800 | 45550 | 2174 |
| 553 | 20230825 | 105600 | 26757097700 | 45800 | 45650 | 45850 | 45500 | 1424 |
| 554 | 20230825 | 105500 | 26692106900 | 45600 | 45750 | 45750 | 45550 | 2671 |
| 555 | 20230825 | 105400 | 26570310800 | 45700 | 45750 | 46000 | 45700 | 4330 |
| 556 | 20230825 | 105300 | 26371781200 | 45850 | 45550 | 45850 | 45350 | 2884 |
| 557 | 20230825 | 105200 | 26240068150 | 45500 | 45300 | 45500 | 45250 | 1933 |
| 558 | 20230825 | 105100 | 26152398900 | 45300 | 45400 | 45450 | 45200 | 3263 |
| 559 | 20230825 | 105000 | 26004596700 | 45350 | 45750 | 45800 | 45250 | 5819 |
| 560 | 20230825 | 104900 | 25739865750 | 45700 | 45950 | 46000 | 45650 | 3901 |
| 561 | 20230825 | 104800 | 25560763450 | 45950 | 45800 | 46000 | 45550 | 8898 |
| 562 | 20230825 | 104700 | 25152783950 | 45850 | 45550 | 46000 | 45500 | 3840 |
| 563 | 20230825 | 104600 | 24976863300 | 45550 | 46000 | 46150 | 45400 | 9255 |
| 564 | 20230825 | 104500 | 24552649000 | 45950 | 46150 | 46350 | 45750 | 9091 |
| 565 | 20230825 | 104400 | 24134499050 | 46150 | 44800 | 46400 | 44700 | 30073 |
| 566 | 20230825 | 104300 | 22758023150 | 44800 | 44350 | 44850 | 44350 | 2139 |
| 567 | 20230825 | 104200 | 22662385650 | 44400 | 44650 | 44800 | 44300 | 3428 |
| 568 | 20230825 | 104100 | 22509614500 | 44650 | 44900 | 44900 | 44650 | 1997 |
| 569 | 20230825 | 104000 | 22420176400 | 45000 | 44950 | 45050 | 44500 | 5029 |
| 570 | 20230825 | 103900 | 22195447500 | 44950 | 44800 | 44950 | 44600 | 3502 |
| 571 | 20230825 | 103800 | 22038727750 | 44800 | 44800 | 45250 | 44550 | 9322 |
| 572 | 20230825 | 103700 | 21619058450 | 44550 | 44400 | 45350 | 44300 | 9890 |
| 573 | 20230825 | 103600 | 21176007800 | 44600 | 43800 | 44600 | 43800 | 3192 |
| 574 | 20230825 | 103500 | 21034397400 | 43800 | 43600 | 44050 | 43600 | 1990 |
| 575 | 20230825 | 103400 | 20947168350 | 43800 | 43550 | 43900 | 43500 | 4142 |
| 576 | 20230825 | 103300 | 20766653150 | 43550 | 43650 | 43800 | 43550 | 2571 |
| 577 | 20230825 | 103200 | 20654501800 | 43650 | 44000 | 44100 | 43500 | 9517 |
| 578 | 20230825 | 103100 | 20238219050 | 44000 | 44350 | 44350 | 44000 | 3433 |
| 579 | 20230825 | 103000 | 20086725950 | 44350 | 44800 | 44850 | 44350 | 2351 |
| 580 | 20230825 | 102900 | 19981936400 | 44800 | 44900 | 44950 | 44600 | 3693 |
| 581 | 20230825 | 102800 | 19816694700 | 44850 | 45000 | 45000 | 44800 | 3776 |
| 582 | 20230825 | 102700 | 19647048000 | 44950 | 44350 | 45000 | 44200 | 4676 |
| 583 | 20230825 | 102600 | 19438386250 | 44450 | 44250 | 44500 | 44050 | 5563 |
| 584 | 20230825 | 102500 | 19191895700 | 44300 | 44550 | 44600 | 44000 | 6290 |
| 585 | 20230825 | 102400 | 18913327100 | 44550 | 44900 | 45000 | 44250 | 10220 |
| 586 | 20230825 | 102300 | 18457524250 | 44950 | 45350 | 45650 | 44800 | 29303 |
| 587 | 20230825 | 102200 | 17133461800 | 45300 | 45350 | 45350 | 45200 | 14080 |
| 588 | 20230825 | 102100 | 16495332300 | 45050 | 45050 | 45050 | 45050 | 0 |
| 589 | 20230825 | 102000 | 16495332300 | 45050 | 44850 | 45050 | 44800 | 11564 |
| 590 | 20230825 | 101900 | 15975267500 | 44850 | 44450 | 44850 | 44350 | 12271 |
| 591 | 20230825 | 101800 | 15427709750 | 44450 | 44100 | 44500 | 44100 | 10241 |
| 592 | 20230825 | 101700 | 14973592350 | 44100 | 43900 | 44150 | 43850 | 2671 |
| 593 | 20230825 | 101600 | 14856010200 | 43900 | 43900 | 44000 | 43800 | 3849 |
| 594 | 20230825 | 101500 | 14687060150 | 44000 | 43800 | 44250 | 43750 | 7478 |
| 595 | 20230825 | 101400 | 14357934900 | 44000 | 43450 | 44100 | 43450 | 16738 |
| 596 | 20230825 | 101300 | 13624908450 | 43450 | 43400 | 43500 | 43300 | 841 |
| 597 | 20230825 | 101200 | 13588402150 | 43400 | 43550 | 43550 | 43300 | 1932 |
| 598 | 20230825 | 101100 | 13504427950 | 43550 | 43550 | 43550 | 43350 | 1774 |
| 599 | 20230825 | 101000 | 13427265100 | 43550 | 43250 | 43600 | 43250 | 2009 |
| 600 | 20230825 | 100900 | 13339827150 | 43250 | 43200 | 43450 | 43200 | 3512 |
| 601 | 20230825 | 100800 | 13187771350 | 43200 | 43150 | 43200 | 43150 | 2274 |
| 602 | 20230825 | 100700 | 13089609500 | 43150 | 43200 | 43300 | 43150 | 767 |
| 603 | 20230825 | 100600 | 13056475700 | 43100 | 43200 | 43350 | 43100 | 856 |
| 604 | 20230825 | 100500 | 13019467450 | 43200 | 43600 | 43650 | 43000 | 2304 |
| 605 | 20230825 | 100400 | 12919556300 | 43400 | 43350 | 43650 | 43350 | 6277 |
| 606 | 20230825 | 100300 | 12646291550 | 43350 | 43400 | 43500 | 43200 | 1409 |
| 607 | 20230825 | 100200 | 12585098600 | 43400 | 43250 | 43450 | 43150 | 4222 |
| 608 | 20230825 | 100100 | 12402238550 | 43200 | 43200 | 43250 | 43050 | 1254 |
| 609 | 20230825 | 100000 | 12348068150 | 43250 | 42750 | 43300 | 42750 | 3367 |
| 610 | 20230825 | 095900 | 12203682650 | 42750 | 42800 | 42900 | 42750 | 3044 |
| 611 | 20230825 | 095800 | 12073459400 | 42900 | 43000 | 43000 | 42800 | 1620 |
| 612 | 20230825 | 095700 | 12004011900 | 43000 | 43200 | 43300 | 42900 | 2763 |
| 613 | 20230825 | 095600 | 11885094450 | 43150 | 43400 | 43500 | 43150 | 4209 |
| 614 | 20230825 | 095500 | 11702564200 | 43450 | 43250 | 43500 | 43100 | 4177 |
| 615 | 20230825 | 095400 | 11521460650 | 43250 | 43000 | 43250 | 42950 | 2931 |
| 616 | 20230825 | 095300 | 11395071200 | 43050 | 43300 | 43350 | 42950 | 1499 |
| 617 | 20230825 | 095200 | 11330437250 | 43300 | 42750 | 43300 | 42450 | 15269 |
| 618 | 20230825 | 095100 | 10678742100 | 42750 | 42750 | 42900 | 42600 | 3492 |
| 619 | 20230825 | 095000 | 10529748600 | 42700 | 42850 | 43000 | 42650 | 4798 |
| 620 | 20230825 | 094900 | 10324615250 | 42850 | 43250 | 43300 | 42750 | 6016 |
| 621 | 20230825 | 094800 | 10065510100 | 43300 | 43200 | 43300 | 42850 | 7107 |
| 622 | 20230825 | 094700 | 9759166950 | 43150 | 43550 | 43750 | 43100 | 20224 |
| 623 | 20230825 | 094600 | 8879978200 | 43550 | 42700 | 43600 | 42500 | 24712 |
| 624 | 20230825 | 094500 | 7816589050 | 42500 | 42100 | 42800 | 42050 | 17203 |
| 625 | 20230825 | 094400 | 7086091850 | 42100 | 41750 | 42300 | 41550 | 15547 |
| 626 | 20230825 | 094300 | 6433603800 | 41800 | 41400 | 41800 | 41200 | 2450 |
| 627 | 20230825 | 094200 | 6332058550 | 41400 | 41550 | 41550 | 41200 | 1976 |
| 628 | 20230825 | 094100 | 6250362100 | 41550 | 41850 | 41900 | 41550 | 6086 |
| 629 | 20230825 | 094000 | 5995991300 | 41850 | 41350 | 41950 | 41350 | 8448 |
| 630 | 20230825 | 093900 | 5643714700 | 41350 | 41100 | 41350 | 41100 | 499 |
| 631 | 20230825 | 093800 | 5623118700 | 41100 | 41350 | 41400 | 41000 | 568 |
| 632 | 20230825 | 093700 | 5599656750 | 41050 | 41100 | 41500 | 41000 | 2047 |
| 633 | 20230825 | 093600 | 5515344100 | 41200 | 41050 | 41200 | 40950 | 848 |
| 634 | 20230825 | 093500 | 5480503600 | 41050 | 41300 | 41400 | 40950 | 3234 |
| 635 | 20230825 | 093400 | 5347475700 | 41350 | 41100 | 41400 | 41000 | 5132 |
| 636 | 20230825 | 093300 | 5135833000 | 41150 | 40900 | 41150 | 40900 | 1191 |
| 637 | 20230825 | 093200 | 5086953350 | 40850 | 40750 | 40900 | 40750 | 932 |
| 638 | 20230825 | 093100 | 5048895350 | 40750 | 40750 | 40800 | 40650 | 2162 |
| 639 | 20230825 | 093000 | 4960798900 | 40750 | 40850 | 40900 | 40500 | 1568 |
| 640 | 20230825 | 092900 | 4896885600 | 40850 | 40350 | 40900 | 40350 | 2297 |
| 641 | 20230825 | 092800 | 4803518250 | 40350 | 40250 | 40650 | 40150 | 1193 |
| 642 | 20230825 | 092700 | 4755318500 | 40350 | 40200 | 40350 | 40200 | 1198 |
| 643 | 20230825 | 092600 | 4707048850 | 40200 | 39950 | 40400 | 39900 | 1158 |
| 644 | 20230825 | 092500 | 4660493700 | 39950 | 39850 | 40100 | 39850 | 810 |
| 645 | 20230825 | 092400 | 4628104000 | 39900 | 39800 | 39950 | 39800 | 503 |
| 646 | 20230825 | 092300 | 4608039200 | 39800 | 39800 | 39800 | 39750 | 841 |
| 647 | 20230825 | 092200 | 4574570500 | 39800 | 39850 | 39900 | 39800 | 966 |
| 648 | 20230825 | 092100 | 4536081900 | 39900 | 39800 | 39950 | 39800 | 735 |
| 649 | 20230825 | 092000 | 4506759650 | 39800 | 39950 | 40200 | 39800 | 1881 |
| 650 | 20230825 | 091900 | 4431502350 | 39950 | 39500 | 40000 | 39500 | 1487 |
| 651 | 20230825 | 091800 | 4372386600 | 39550 | 39550 | 39600 | 39500 | 853 |
| 652 | 20230825 | 091700 | 4338671500 | 39600 | 39250 | 39650 | 39050 | 6129 |
| 653 | 20230825 | 091600 | 4097943900 | 39300 | 39450 | 39500 | 39300 | 1656 |
| 654 | 20230825 | 091500 | 4032662850 | 39500 | 39250 | 39600 | 39200 | 830 |
| 655 | 20230825 | 091400 | 3999953950 | 39200 | 39600 | 39600 | 39200 | 5642 |
| 656 | 20230825 | 091300 | 3777757800 | 39500 | 39550 | 39700 | 39500 | 2633 |
| 657 | 20230825 | 091200 | 3673476900 | 39600 | 39700 | 39950 | 39500 | 5598 |
| 658 | 20230825 | 091100 | 3451463000 | 39700 | 39600 | 39950 | 39550 | 5161 |
| 659 | 20230825 | 091000 | 3246740150 | 39600 | 40100 | 40100 | 39450 | 13634 |
| 660 | 20230825 | 090900 | 2705350650 | 40100 | 40300 | 40350 | 40050 | 3501 |
| 661 | 20230825 | 090800 | 2564834400 | 40300 | 40800 | 40800 | 40300 | 6624 |
| 662 | 20230825 | 090700 | 2296699000 | 40800 | 40850 | 40900 | 40650 | 1919 |
| 663 | 20230825 | 090600 | 2218435900 | 40850 | 40650 | 40850 | 40650 | 2170 |
| 664 | 20230825 | 090500 | 2129899000 | 40600 | 40900 | 41000 | 40500 | 8107 |
| 665 | 20230825 | 090400 | 1800127700 | 41000 | 40750 | 41100 | 40700 | 6208 |
| 666 | 20230825 | 090300 | 1546496500 | 40700 | 41350 | 41400 | 40700 | 7702 |
| 667 | 20230825 | 090200 | 1230051650 | 41350 | 41050 | 41350 | 40950 | 4669 |
| 668 | 20230825 | 090100 | 1037952000 | 41000 | 40700 | 41150 | 40600 | 9255 |
| 669 | 20230825 | 090000 | 659574200 | 40700 | 41000 | 41000 | 40600 | 16059 |