37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 201200 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 16312 |
| 3 | 20230825 | 201100 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 4 | 20230825 | 201000 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 5 | 20230825 | 200900 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 6 | 20230825 | 200800 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 7 | 20230825 | 200700 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 8 | 20230825 | 200600 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 9 | 20230825 | 200500 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 10 | 20230825 | 200400 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 11 | 20230825 | 200300 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 12 | 20230825 | 200200 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 13 | 20230825 | 200100 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 14 | 20230825 | 200000 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 15 | 20230825 | 195900 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 16 | 20230825 | 195800 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 17 | 20230825 | 195700 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 18 | 20230825 | 195600 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 19 | 20230825 | 195500 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 20 | 20230825 | 195400 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 21 | 20230825 | 195300 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 22 | 20230825 | 195200 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 23 | 20230825 | 195100 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 24 | 20230825 | 195000 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 25 | 20230825 | 194900 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 26 | 20230825 | 194800 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 27 | 20230825 | 194700 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 28 | 20230825 | 194600 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 29 | 20230825 | 194500 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 30 | 20230825 | 194400 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 31 | 20230825 | 194300 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 32 | 20230825 | 194200 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 16312 |
| 33 | 20230825 | 194100 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 34 | 20230825 | 194000 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 35 | 20230825 | 193900 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 36 | 20230825 | 193800 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 37 | 20230825 | 193700 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 38 | 20230825 | 193600 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 39 | 20230825 | 193500 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 40 | 20230825 | 193400 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 41 | 20230825 | 193300 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 42 | 20230825 | 193200 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 43 | 20230825 | 193100 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 44 | 20230825 | 193000 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 45 | 20230825 | 192900 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 46 | 20230825 | 192800 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 47 | 20230825 | 192700 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 48 | 20230825 | 192600 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 49 | 20230825 | 192500 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 50 | 20230825 | 192400 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 51 | 20230825 | 192300 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 52 | 20230825 | 192200 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 53 | 20230825 | 192100 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 54 | 20230825 | 192000 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 55 | 20230825 | 191900 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 56 | 20230825 | 191800 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 57 | 20230825 | 191700 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 58 | 20230825 | 191600 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 59 | 20230825 | 191500 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 60 | 20230825 | 191400 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 61 | 20230825 | 191300 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 62 | 20230825 | 191200 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 16312 |
| 63 | 20230825 | 191100 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 64 | 20230825 | 191000 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 65 | 20230825 | 190900 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 66 | 20230825 | 190800 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 67 | 20230825 | 190700 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 68 | 20230825 | 190600 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 69 | 20230825 | 190500 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 70 | 20230825 | 190400 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 71 | 20230825 | 190300 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 72 | 20230825 | 190200 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 73 | 20230825 | 190100 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 74 | 20230825 | 190000 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 75 | 20230825 | 185900 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 76 | 20230825 | 185800 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 77 | 20230825 | 185700 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 78 | 20230825 | 185600 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 79 | 20230825 | 185500 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 80 | 20230825 | 185400 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 81 | 20230825 | 185300 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 82 | 20230825 | 185200 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 83 | 20230825 | 185100 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 84 | 20230825 | 185000 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 85 | 20230825 | 184900 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 86 | 20230825 | 184800 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 87 | 20230825 | 184700 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 88 | 20230825 | 184600 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 89 | 20230825 | 184500 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 90 | 20230825 | 184400 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 91 | 20230825 | 184300 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 92 | 20230825 | 184200 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 16312 |
| 93 | 20230825 | 184100 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 94 | 20230825 | 184000 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 95 | 20230825 | 183900 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 96 | 20230825 | 183800 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 97 | 20230825 | 183700 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 98 | 20230825 | 183600 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 99 | 20230825 | 183500 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 100 | 20230825 | 183400 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 101 | 20230825 | 183300 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 102 | 20230825 | 183200 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 103 | 20230825 | 183100 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 104 | 20230825 | 183000 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 105 | 20230825 | 182900 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 106 | 20230825 | 182800 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 107 | 20230825 | 182700 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 108 | 20230825 | 182600 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 109 | 20230825 | 182500 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 110 | 20230825 | 182400 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 111 | 20230825 | 182300 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 112 | 20230825 | 182200 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 113 | 20230825 | 182100 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 114 | 20230825 | 182000 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 115 | 20230825 | 181900 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 116 | 20230825 | 181800 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 117 | 20230825 | 181700 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 118 | 20230825 | 181600 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 119 | 20230825 | 181500 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 120 | 20230825 | 181400 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 121 | 20230825 | 181300 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 122 | 20230825 | 181200 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 16312 |
| 123 | 20230825 | 181100 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 124 | 20230825 | 181000 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 125 | 20230825 | 180900 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 126 | 20230825 | 180800 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 127 | 20230825 | 180700 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 128 | 20230825 | 180600 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 129 | 20230825 | 180500 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 130 | 20230825 | 180400 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 131 | 20230825 | 180300 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 132 | 20230825 | 180200 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 133 | 20230825 | 180100 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 134 | 20230825 | 180000 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 135 | 20230825 | 175900 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 136 | 20230825 | 175800 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 137 | 20230825 | 175700 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 138 | 20230825 | 175600 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 139 | 20230825 | 175500 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 140 | 20230825 | 175400 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 141 | 20230825 | 175300 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 142 | 20230825 | 175200 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 143 | 20230825 | 175100 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 144 | 20230825 | 175000 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 145 | 20230825 | 174900 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 146 | 20230825 | 174800 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 147 | 20230825 | 174700 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 148 | 20230825 | 174600 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 149 | 20230825 | 174500 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 150 | 20230825 | 174400 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 151 | 20230825 | 174300 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 152 | 20230825 | 174200 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 16312 |
| 153 | 20230825 | 174100 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 154 | 20230825 | 174000 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 155 | 20230825 | 173900 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 156 | 20230825 | 173800 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 157 | 20230825 | 173700 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 158 | 20230825 | 173600 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 159 | 20230825 | 173500 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 160 | 20230825 | 173400 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 161 | 20230825 | 173300 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 162 | 20230825 | 173200 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 163 | 20230825 | 173100 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 164 | 20230825 | 173000 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 165 | 20230825 | 172900 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 166 | 20230825 | 172800 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 167 | 20230825 | 172700 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 168 | 20230825 | 172600 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 169 | 20230825 | 172500 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 170 | 20230825 | 172400 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 171 | 20230825 | 172300 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 172 | 20230825 | 172200 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 173 | 20230825 | 172100 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 174 | 20230825 | 172000 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 175 | 20230825 | 171900 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 176 | 20230825 | 171800 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 177 | 20230825 | 171700 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 178 | 20230825 | 171600 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 179 | 20230825 | 171500 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 180 | 20230825 | 171400 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 181 | 20230825 | 171300 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 182 | 20230825 | 171200 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 16312 |
| 183 | 20230825 | 171100 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 184 | 20230825 | 171000 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 185 | 20230825 | 170900 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 186 | 20230825 | 170800 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 187 | 20230825 | 170700 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 188 | 20230825 | 170600 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 189 | 20230825 | 170500 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 190 | 20230825 | 170400 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 191 | 20230825 | 170300 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 192 | 20230825 | 170200 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 193 | 20230825 | 170100 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 194 | 20230825 | 170000 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 195 | 20230825 | 165900 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 196 | 20230825 | 165800 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 197 | 20230825 | 165700 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 198 | 20230825 | 165600 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 199 | 20230825 | 165500 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 200 | 20230825 | 165400 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 201 | 20230825 | 165300 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 202 | 20230825 | 165200 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 203 | 20230825 | 165100 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 204 | 20230825 | 165000 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 205 | 20230825 | 164900 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 206 | 20230825 | 164800 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 207 | 20230825 | 164700 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 208 | 20230825 | 164600 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 209 | 20230825 | 164500 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 210 | 20230825 | 164400 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 211 | 20230825 | 164300 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 212 | 20230825 | 164200 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 16312 |
| 213 | 20230825 | 164100 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 214 | 20230825 | 164000 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 215 | 20230825 | 163900 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 216 | 20230825 | 163800 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 217 | 20230825 | 163700 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 218 | 20230825 | 163600 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 219 | 20230825 | 163500 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 220 | 20230825 | 163400 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 221 | 20230825 | 163300 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 222 | 20230825 | 163200 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 223 | 20230825 | 163100 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 224 | 20230825 | 163000 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 225 | 20230825 | 162900 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 226 | 20230825 | 162800 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 227 | 20230825 | 162700 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 228 | 20230825 | 162600 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 229 | 20230825 | 162500 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 230 | 20230825 | 162400 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 231 | 20230825 | 162300 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 232 | 20230825 | 162200 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 233 | 20230825 | 162100 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 234 | 20230825 | 162000 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 235 | 20230825 | 161900 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 236 | 20230825 | 161800 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 237 | 20230825 | 161700 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 238 | 20230825 | 161600 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 239 | 20230825 | 161500 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 240 | 20230825 | 161400 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 241 | 20230825 | 161300 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 242 | 20230825 | 161200 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 16312 |
| 243 | 20230825 | 161100 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 244 | 20230825 | 161000 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 245 | 20230825 | 160900 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 246 | 20230825 | 160800 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 247 | 20230825 | 160700 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 248 | 20230825 | 160600 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 249 | 20230825 | 160500 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 250 | 20230825 | 160400 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 251 | 20230825 | 160300 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 252 | 20230825 | 160200 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 253 | 20230825 | 160100 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 254 | 20230825 | 160000 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 255 | 20230825 | 155900 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 256 | 20230825 | 155800 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 257 | 20230825 | 155700 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 258 | 20230825 | 155600 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 259 | 20230825 | 155500 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 260 | 20230825 | 155400 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 261 | 20230825 | 155300 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 262 | 20230825 | 155200 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 263 | 20230825 | 155100 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 264 | 20230825 | 155000 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 265 | 20230825 | 154900 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 266 | 20230825 | 154800 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 267 | 20230825 | 154700 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 268 | 20230825 | 154600 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 269 | 20230825 | 154500 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 270 | 20230825 | 154400 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 271 | 20230825 | 154300 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 272 | 20230825 | 154200 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 16312 |
| 273 | 20230825 | 154100 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 274 | 20230825 | 154000 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 275 | 20230825 | 153900 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 276 | 20230825 | 153800 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 277 | 20230825 | 153700 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 278 | 20230825 | 153600 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 279 | 20230825 | 153500 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 280 | 20230825 | 153400 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 281 | 20230825 | 153300 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 282 | 20230825 | 153200 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 283 | 20230825 | 153100 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 284 | 20230825 | 153000 | 43392177200 | 39250 | 39250 | 39250 | 39250 | 16312 |
| 285 | 20230825 | 152900 | 42751931200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 286 | 20230825 | 152800 | 42751931200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 287 | 20230825 | 152700 | 42751931200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 288 | 20230825 | 152600 | 42751931200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 289 | 20230825 | 152500 | 42751931200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 290 | 20230825 | 152400 | 42751931200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 291 | 20230825 | 152300 | 42751931200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 292 | 20230825 | 152200 | 42751931200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 293 | 20230825 | 152100 | 42751931200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 294 | 20230825 | 152000 | 42751931200 | 39200 | 39200 | 39200 | 39200 | 0 |
| 295 | 20230825 | 151900 | 42751931200 | 39200 | 39150 | 39250 | 38950 | 2607 |
| 296 | 20230825 | 151800 | 42649916350 | 39150 | 38950 | 39250 | 38850 | 4993 |
| 297 | 20230825 | 151700 | 42454700850 | 38850 | 38700 | 38850 | 38650 | 1821 |
| 298 | 20230825 | 151600 | 42384122150 | 38700 | 38600 | 38700 | 38550 | 1112 |
| 299 | 20230825 | 151500 | 42341186550 | 38600 | 38550 | 38600 | 38500 | 1182 |
| 300 | 20230825 | 151400 | 42295618550 | 38600 | 38550 | 38600 | 38500 | 5783 |
| 301 | 20230825 | 151300 | 42072767450 | 38550 | 38550 | 38600 | 38550 | 1273 |
| 302 | 20230825 | 151200 | 42023671550 | 38600 | 38750 | 38750 | 38550 | 4845 |
| 303 | 20230825 | 151100 | 41836589150 | 38700 | 38700 | 38750 | 38700 | 2070 |
| 304 | 20230825 | 151000 | 41756472550 | 38700 | 38800 | 38800 | 38700 | 6087 |
| 305 | 20230825 | 150900 | 41520719100 | 38800 | 38800 | 38800 | 38750 | 458 |
| 306 | 20230825 | 150800 | 41502965350 | 38800 | 38750 | 38800 | 38750 | 1054 |
| 307 | 20230825 | 150700 | 41462075600 | 38800 | 38800 | 38850 | 38750 | 1936 |
| 308 | 20230825 | 150600 | 41386957550 | 38800 | 38850 | 38850 | 38750 | 4231 |
| 309 | 20230825 | 150500 | 41222796550 | 38850 | 38850 | 38850 | 38800 | 530 |
| 310 | 20230825 | 150400 | 41202225500 | 38850 | 38850 | 38850 | 38800 | 1121 |
| 311 | 20230825 | 150300 | 41158702650 | 38850 | 38850 | 38850 | 38800 | 1545 |
| 312 | 20230825 | 150200 | 41098703900 | 38850 | 38900 | 38900 | 38800 | 697 |
| 313 | 20230825 | 150100 | 41071633300 | 38900 | 38950 | 38950 | 38850 | 2369 |
| 314 | 20230825 | 150000 | 40979537850 | 38950 | 38950 | 38950 | 38900 | 913 |
| 315 | 20230825 | 145900 | 40944014100 | 38950 | 39000 | 39000 | 38900 | 994 |
| 316 | 20230825 | 145800 | 40905301450 | 39000 | 39000 | 39050 | 38950 | 418 |
| 317 | 20230825 | 145700 | 40889003050 | 39000 | 39000 | 39050 | 39000 | 769 |
| 318 | 20230825 | 145600 | 40859001950 | 39050 | 38950 | 39050 | 38950 | 604 |
| 319 | 20230825 | 145500 | 40835462900 | 38950 | 38950 | 38950 | 38900 | 763 |
| 320 | 20230825 | 145400 | 40805751700 | 38900 | 38950 | 38950 | 38900 | 947 |
| 321 | 20230825 | 145300 | 40768885650 | 38950 | 38950 | 39000 | 38900 | 732 |
| 322 | 20230825 | 145200 | 40740368250 | 39000 | 39000 | 39050 | 38950 | 1227 |
| 323 | 20230825 | 145100 | 40692513700 | 39000 | 38950 | 39050 | 38900 | 1241 |
| 324 | 20230825 | 145000 | 40644132100 | 39000 | 38950 | 39000 | 38900 | 789 |
| 325 | 20230825 | 144900 | 40613405950 | 38950 | 38900 | 39000 | 38900 | 1360 |
| 326 | 20230825 | 144800 | 40560380000 | 38900 | 38850 | 38950 | 38800 | 672 |
| 327 | 20230825 | 144700 | 40534269100 | 38850 | 38850 | 38850 | 38800 | 969 |
| 328 | 20230825 | 144600 | 40496625900 | 38850 | 38800 | 38850 | 38800 | 606 |
| 329 | 20230825 | 144500 | 40473101950 | 38850 | 38800 | 38850 | 38800 | 550 |
| 330 | 20230825 | 144400 | 40451755150 | 38850 | 38850 | 38850 | 38800 | 285 |
| 331 | 20230825 | 144300 | 40440691000 | 38850 | 38850 | 38900 | 38800 | 1032 |
| 332 | 20230825 | 144200 | 40400614050 | 38900 | 38850 | 38900 | 38750 | 757 |
| 333 | 20230825 | 144100 | 40371218150 | 38850 | 38900 | 38950 | 38850 | 480 |
| 334 | 20230825 | 144000 | 40352551800 | 38900 | 38850 | 39000 | 38800 | 584 |
| 335 | 20230825 | 143900 | 40329864650 | 38850 | 39000 | 39000 | 38800 | 1371 |
| 336 | 20230825 | 143800 | 40276500000 | 39000 | 38900 | 39000 | 38800 | 1586 |
| 337 | 20230825 | 143700 | 40214792150 | 38900 | 38700 | 38900 | 38700 | 1208 |
| 338 | 20230825 | 143600 | 40167938100 | 38750 | 38750 | 38750 | 38700 | 627 |
| 339 | 20230825 | 143500 | 40143655600 | 38750 | 38700 | 38750 | 38700 | 334 |
| 340 | 20230825 | 143400 | 40130726550 | 38700 | 38850 | 38850 | 38700 | 1000 |
| 341 | 20230825 | 143300 | 40091993200 | 38850 | 39000 | 39000 | 38750 | 694 |
| 342 | 20230825 | 143200 | 40065025550 | 38750 | 38750 | 38750 | 38650 | 1521 |
| 343 | 20230825 | 143100 | 40006106100 | 38600 | 38500 | 38600 | 38500 | 3148 |
| 344 | 20230825 | 143000 | 39884745300 | 38550 | 38600 | 38600 | 38500 | 1190 |
| 345 | 20230825 | 142900 | 39838890550 | 38600 | 38550 | 38600 | 38550 | 920 |
| 346 | 20230825 | 142800 | 39803418950 | 38600 | 38600 | 38650 | 38550 | 3072 |
| 347 | 20230825 | 142700 | 39684891800 | 38650 | 38700 | 38700 | 38600 | 3366 |
| 348 | 20230825 | 142600 | 39554745300 | 38700 | 38700 | 38750 | 38650 | 1121 |
| 349 | 20230825 | 142500 | 39511390550 | 38750 | 38750 | 38750 | 38650 | 1087 |
| 350 | 20230825 | 142400 | 39469336000 | 38750 | 38900 | 38900 | 38750 | 2721 |
| 351 | 20230825 | 142300 | 39363756900 | 38900 | 39050 | 39050 | 38850 | 2697 |
| 352 | 20230825 | 142200 | 39258701350 | 39000 | 39050 | 39050 | 39000 | 402 |
| 353 | 20230825 | 142100 | 39243020750 | 39000 | 39050 | 39050 | 39000 | 1189 |
| 354 | 20230825 | 142000 | 39196626050 | 39000 | 39050 | 39050 | 39000 | 387 |
| 355 | 20230825 | 141900 | 39181531150 | 39050 | 39050 | 39050 | 39000 | 371 |
| 356 | 20230825 | 141800 | 39167049300 | 39050 | 39050 | 39050 | 39000 | 294 |
| 357 | 20230825 | 141700 | 39155572950 | 39050 | 38950 | 39100 | 38950 | 919 |
| 358 | 20230825 | 141600 | 39119733600 | 39000 | 39000 | 39050 | 38950 | 361 |
| 359 | 20230825 | 141500 | 39105663950 | 39000 | 39150 | 39150 | 38950 | 456 |
| 360 | 20230825 | 141400 | 39087865750 | 39050 | 39050 | 39100 | 39000 | 932 |
| 361 | 20230825 | 141300 | 39051456400 | 39000 | 39050 | 39100 | 39000 | 1941 |
| 362 | 20230825 | 141200 | 38975709700 | 39000 | 38900 | 39000 | 38850 | 386 |
| 363 | 20230825 | 141100 | 38960686200 | 38900 | 38800 | 38900 | 38800 | 1455 |
| 364 | 20230825 | 141000 | 38904146050 | 38850 | 38900 | 38900 | 38800 | 802 |
| 365 | 20230825 | 140900 | 38873006250 | 38850 | 38900 | 38900 | 38850 | 664 |
| 366 | 20230825 | 140800 | 38847208700 | 38850 | 38950 | 39000 | 38850 | 922 |
| 367 | 20230825 | 140700 | 38811327000 | 38950 | 39000 | 39050 | 38950 | 624 |
| 368 | 20230825 | 140600 | 38786981150 | 39000 | 39050 | 39100 | 39000 | 1918 |
| 369 | 20230825 | 140500 | 38712098900 | 39050 | 39100 | 39100 | 39050 | 1146 |
| 370 | 20230825 | 140400 | 38667330650 | 39100 | 39100 | 39100 | 39050 | 3428 |
| 371 | 20230825 | 140300 | 38533344850 | 39050 | 39100 | 39100 | 39050 | 762 |
| 372 | 20230825 | 140200 | 38503574200 | 39100 | 39050 | 39100 | 39050 | 770 |
| 373 | 20230825 | 140100 | 38473500300 | 39050 | 38950 | 39050 | 38950 | 2444 |
| 374 | 20230825 | 140000 | 38378163000 | 39000 | 38900 | 39000 | 38900 | 2282 |
| 375 | 20230825 | 135900 | 38289304100 | 38900 | 38800 | 38900 | 38800 | 5727 |
| 376 | 20230825 | 135800 | 38066741750 | 38850 | 38850 | 38850 | 38800 | 602 |
| 377 | 20230825 | 135700 | 38043375650 | 38800 | 38850 | 38850 | 38800 | 1403 |
| 378 | 20230825 | 135600 | 37988882900 | 38850 | 38900 | 38950 | 38850 | 780 |
| 379 | 20230825 | 135500 | 37958549450 | 38900 | 39000 | 39000 | 38900 | 1488 |
| 380 | 20230825 | 135400 | 37900605250 | 39000 | 39050 | 39050 | 38950 | 1863 |
| 381 | 20230825 | 135300 | 37827941550 | 39050 | 39100 | 39100 | 39050 | 1352 |
| 382 | 20230825 | 135200 | 37775140900 | 39100 | 39100 | 39150 | 39050 | 2146 |
| 383 | 20230825 | 135100 | 37691290500 | 39150 | 39400 | 39400 | 39150 | 1941 |
| 384 | 20230825 | 135000 | 37615082200 | 39400 | 39600 | 39600 | 39350 | 3036 |
| 385 | 20230825 | 134900 | 37495206950 | 39650 | 39650 | 39650 | 39600 | 2520 |
| 386 | 20230825 | 134800 | 37395406950 | 39600 | 39600 | 39650 | 39600 | 576 |
| 387 | 20230825 | 134700 | 37372591300 | 39650 | 39650 | 39650 | 39600 | 489 |
| 388 | 20230825 | 134600 | 37353213500 | 39600 | 39650 | 39650 | 39600 | 767 |
| 389 | 20230825 | 134500 | 37322836150 | 39650 | 39650 | 39650 | 39600 | 650 |
| 390 | 20230825 | 134400 | 37297077500 | 39650 | 39650 | 39650 | 39600 | 1232 |
| 391 | 20230825 | 134300 | 37248279250 | 39600 | 39650 | 39650 | 39600 | 5496 |
| 392 | 20230825 | 134200 | 37030406750 | 39650 | 39800 | 39800 | 39550 | 6190 |
| 393 | 20230825 | 134100 | 36784718300 | 39800 | 39800 | 39850 | 39800 | 536 |
| 394 | 20230825 | 134000 | 36763381400 | 39850 | 39850 | 39900 | 39800 | 979 |
| 395 | 20230825 | 133900 | 36724373600 | 39900 | 39950 | 40000 | 39900 | 2579 |
| 396 | 20230825 | 133800 | 36621356800 | 39950 | 40000 | 40000 | 39950 | 2544 |
| 397 | 20230825 | 133700 | 36519722000 | 40000 | 40000 | 40050 | 39950 | 1243 |
| 398 | 20230825 | 133600 | 36470022800 | 40000 | 40000 | 40050 | 39950 | 3076 |
| 399 | 20230825 | 133500 | 36346987800 | 40000 | 40550 | 40600 | 40000 | 5156 |
| 400 | 20230825 | 133400 | 36139238500 | 40600 | 40600 | 40600 | 40550 | 940 |
| 401 | 20230825 | 133300 | 36101091700 | 40550 | 40550 | 40750 | 40500 | 3323 |
| 402 | 20230825 | 133200 | 35966248500 | 40550 | 40850 | 40850 | 40550 | 2287 |
| 403 | 20230825 | 133100 | 35873157500 | 40900 | 40850 | 41000 | 40600 | 2943 |
| 404 | 20230825 | 133000 | 35752821750 | 40800 | 40550 | 40850 | 40500 | 1968 |
| 405 | 20230825 | 132900 | 35672690700 | 40550 | 40700 | 40750 | 40400 | 5017 |
| 406 | 20230825 | 132800 | 35469353700 | 40750 | 41300 | 41300 | 40600 | 13922 |
| 407 | 20230825 | 132700 | 34899754550 | 41300 | 40450 | 41450 | 40400 | 18311 |
| 408 | 20230825 | 132600 | 34148971950 | 40450 | 40100 | 40450 | 40050 | 8638 |
| 409 | 20230825 | 132500 | 33800599150 | 40100 | 40000 | 40100 | 39800 | 2715 |
| 410 | 20230825 | 132400 | 33692253100 | 40050 | 39700 | 40100 | 39450 | 11455 |
| 411 | 20230825 | 132300 | 33234932100 | 39750 | 40100 | 40100 | 38250 | 12833 |
| 412 | 20230825 | 132200 | 32735885600 | 40000 | 40100 | 40900 | 39800 | 25405 |
| 413 | 20230825 | 132100 | 31708824950 | 40100 | 38800 | 40100 | 38750 | 24614 |
| 414 | 20230825 | 132000 | 30734549800 | 38750 | 39000 | 39000 | 38400 | 3398 |
| 415 | 20230825 | 131900 | 30603094650 | 39150 | 39150 | 39250 | 38950 | 4215 |
| 416 | 20230825 | 131800 | 30438075950 | 39150 | 39200 | 39250 | 39150 | 1598 |
| 417 | 20230825 | 131700 | 30375407900 | 39200 | 39200 | 39300 | 39150 | 1395 |
| 418 | 20230825 | 131600 | 30320721750 | 39200 | 39050 | 39200 | 39050 | 3678 |
| 419 | 20230825 | 131500 | 30176939750 | 39050 | 39100 | 39100 | 39000 | 1680 |
| 420 | 20230825 | 131400 | 30111318450 | 39100 | 39100 | 39100 | 39000 | 1357 |
| 421 | 20230825 | 131300 | 30058333800 | 39100 | 39100 | 39250 | 39100 | 2961 |
| 422 | 20230825 | 131200 | 29942512650 | 39100 | 38950 | 39100 | 38750 | 3965 |
| 423 | 20230825 | 131100 | 29788169650 | 38950 | 38850 | 38950 | 38800 | 4060 |
| 424 | 20230825 | 131000 | 29630229150 | 38850 | 38550 | 38900 | 38500 | 2021 |
| 425 | 20230825 | 130900 | 29552257300 | 38550 | 38500 | 38550 | 38450 | 1400 |
| 426 | 20230825 | 130800 | 29498336900 | 38450 | 38500 | 38500 | 38450 | 648 |
| 427 | 20230825 | 130700 | 29473402550 | 38500 | 38500 | 38500 | 38450 | 160 |
| 428 | 20230825 | 130600 | 29467245950 | 38500 | 38500 | 38500 | 38450 | 535 |
| 429 | 20230825 | 130500 | 29446665400 | 38450 | 38500 | 38500 | 38450 | 649 |
| 430 | 20230825 | 130400 | 29421709500 | 38550 | 38550 | 38550 | 38500 | 1153 |
| 431 | 20230825 | 130300 | 29377312450 | 38550 | 38600 | 38600 | 38550 | 752 |
| 432 | 20230825 | 130200 | 29348317100 | 38650 | 38900 | 38900 | 38600 | 1443 |
| 433 | 20230825 | 130100 | 29292391400 | 38900 | 38750 | 38950 | 38700 | 5338 |
| 434 | 20230825 | 130000 | 29085142450 | 38700 | 38700 | 38700 | 38600 | 1929 |
| 435 | 20230825 | 125900 | 29010560750 | 38700 | 38600 | 38950 | 38600 | 1215 |
| 436 | 20230825 | 125800 | 28963601000 | 38550 | 38550 | 38600 | 38300 | 773 |
| 437 | 20230825 | 125700 | 28933797650 | 38550 | 38250 | 38550 | 38150 | 3846 |
| 438 | 20230825 | 125600 | 28786736250 | 38300 | 38550 | 38550 | 38250 | 3769 |
| 439 | 20230825 | 125500 | 28642115150 | 38600 | 38600 | 38650 | 38550 | 1426 |
| 440 | 20230825 | 125400 | 28587124100 | 38600 | 38600 | 38650 | 38600 | 800 |
| 441 | 20230825 | 125300 | 28556229550 | 38600 | 38800 | 38800 | 38600 | 1287 |
| 442 | 20230825 | 125200 | 28506470250 | 38850 | 39050 | 39050 | 38750 | 2948 |
| 443 | 20230825 | 125100 | 28391866750 | 39050 | 38750 | 39150 | 38700 | 1961 |
| 444 | 20230825 | 125000 | 28315562950 | 38750 | 38550 | 38750 | 38500 | 2044 |
| 445 | 20230825 | 124900 | 28236774400 | 38650 | 38250 | 38650 | 38250 | 2035 |
| 446 | 20230825 | 124800 | 28158637900 | 38250 | 38700 | 38700 | 38250 | 7506 |
| 447 | 20230825 | 124700 | 27869898650 | 38650 | 38700 | 38700 | 38650 | 1269 |
| 448 | 20230825 | 124600 | 27820842900 | 38700 | 38750 | 38750 | 38650 | 1622 |
| 449 | 20230825 | 124500 | 27758039800 | 38750 | 38900 | 38900 | 38700 | 2841 |
| 450 | 20230825 | 124400 | 27647794500 | 38900 | 38900 | 38900 | 38800 | 1490 |
| 451 | 20230825 | 124300 | 27589911600 | 38800 | 39050 | 39100 | 38800 | 7198 |
| 452 | 20230825 | 124200 | 27309571700 | 39000 | 39150 | 39200 | 39000 | 6258 |
| 453 | 20230825 | 124100 | 27065086600 | 39200 | 39250 | 39300 | 39150 | 1368 |
| 454 | 20230825 | 124000 | 27011431900 | 39300 | 39400 | 39400 | 39250 | 1213 |
| 455 | 20230825 | 123900 | 26963743050 | 39350 | 39450 | 39450 | 39350 | 382 |
| 456 | 20230825 | 123800 | 26948687200 | 39400 | 39450 | 39450 | 39400 | 867 |
| 457 | 20230825 | 123700 | 26914517550 | 39400 | 39450 | 39450 | 39400 | 385 |
| 458 | 20230825 | 123600 | 26899341500 | 39450 | 39700 | 39700 | 39350 | 2353 |
| 459 | 20230825 | 123500 | 26806372200 | 39700 | 39750 | 39800 | 39650 | 774 |
| 460 | 20230825 | 123400 | 26775631650 | 39800 | 39600 | 39850 | 39550 | 1269 |
| 461 | 20230825 | 123300 | 26725232900 | 39600 | 39400 | 39800 | 39350 | 1293 |
| 462 | 20230825 | 123200 | 26674157300 | 39400 | 39300 | 39400 | 39200 | 2483 |
| 463 | 20230825 | 123100 | 26576606500 | 39300 | 39400 | 39400 | 39200 | 749 |
| 464 | 20230825 | 123000 | 26547137350 | 39400 | 39100 | 39400 | 39100 | 1975 |
| 465 | 20230825 | 122900 | 26469755600 | 39150 | 39050 | 39150 | 39050 | 1374 |
| 466 | 20230825 | 122800 | 26416047700 | 39100 | 39100 | 39150 | 39050 | 1884 |
| 467 | 20230825 | 122700 | 26342425900 | 39050 | 39100 | 39150 | 39050 | 2035 |
| 468 | 20230825 | 122600 | 26262887950 | 39100 | 39300 | 39300 | 39100 | 3899 |
| 469 | 20230825 | 122500 | 26110052750 | 39300 | 39450 | 39450 | 39300 | 1688 |
| 470 | 20230825 | 122400 | 26043637950 | 39450 | 39450 | 39500 | 39250 | 4319 |
| 471 | 20230825 | 122300 | 25873501200 | 39450 | 39650 | 39700 | 39450 | 2242 |
| 472 | 20230825 | 122200 | 25784770450 | 39650 | 39250 | 39650 | 39250 | 1742 |
| 473 | 20230825 | 122100 | 25716144850 | 39250 | 39250 | 39250 | 39050 | 4244 |
| 474 | 20230825 | 122000 | 25550159100 | 39200 | 39500 | 39500 | 39200 | 1573 |
| 475 | 20230825 | 121900 | 25488206650 | 39500 | 39700 | 39700 | 39500 | 3169 |
| 476 | 20230825 | 121800 | 25362847950 | 39700 | 39800 | 39850 | 39600 | 2359 |
| 477 | 20230825 | 121700 | 25269139550 | 39850 | 39950 | 39950 | 39800 | 1226 |
| 478 | 20230825 | 121600 | 25220297650 | 39900 | 40150 | 40150 | 39900 | 3312 |
| 479 | 20230825 | 121500 | 25087773250 | 40200 | 40300 | 40300 | 40200 | 588 |
| 480 | 20230825 | 121400 | 25064107350 | 40300 | 40050 | 40500 | 40050 | 1333 |
| 481 | 20230825 | 121300 | 25010618000 | 40050 | 40050 | 40050 | 40000 | 642 |
| 482 | 20230825 | 121200 | 24984909900 | 40050 | 40100 | 40100 | 40000 | 3185 |
| 483 | 20230825 | 121100 | 24857434250 | 40050 | 40100 | 40100 | 40050 | 1213 |
| 484 | 20230825 | 121000 | 24808831950 | 40100 | 40150 | 40150 | 40050 | 1741 |
| 485 | 20230825 | 120900 | 24739017700 | 40100 | 40400 | 40400 | 40100 | 2498 |
| 486 | 20230825 | 120800 | 24638647850 | 40400 | 40500 | 40500 | 40350 | 1017 |
| 487 | 20230825 | 120700 | 24597528400 | 40500 | 40600 | 40600 | 40450 | 3118 |
| 488 | 20230825 | 120600 | 24471227400 | 40600 | 40600 | 40650 | 40500 | 2944 |
| 489 | 20230825 | 120500 | 24351781300 | 40650 | 40800 | 40800 | 40600 | 5133 |
| 490 | 20230825 | 120400 | 24143175800 | 40750 | 40850 | 40850 | 40750 | 2054 |
| 491 | 20230825 | 120300 | 24059432500 | 40850 | 40950 | 41000 | 40800 | 1564 |
| 492 | 20230825 | 120200 | 23995484200 | 41000 | 41000 | 41000 | 40950 | 329 |
| 493 | 20230825 | 120100 | 23982009250 | 41000 | 41000 | 41050 | 40950 | 488 |
| 494 | 20230825 | 120000 | 23962009650 | 41050 | 41050 | 41050 | 41000 | 1173 |
| 495 | 20230825 | 115900 | 23913912000 | 41000 | 41050 | 41050 | 41000 | 961 |
| 496 | 20230825 | 115800 | 23874505650 | 41050 | 41000 | 41050 | 41000 | 236 |
| 497 | 20230825 | 115700 | 23864825500 | 41050 | 41050 | 41050 | 41000 | 1137 |
| 498 | 20230825 | 115600 | 23818203650 | 41050 | 41050 | 41050 | 41000 | 958 |
| 499 | 20230825 | 115500 | 23778894850 | 41050 | 41000 | 41050 | 41000 | 631 |
| 500 | 20230825 | 115400 | 23753019450 | 41050 | 41150 | 41150 | 41000 | 2668 |
| 501 | 20230825 | 115300 | 23643555000 | 41150 | 41100 | 41150 | 41050 | 1483 |
| 502 | 20230825 | 115200 | 23582598200 | 41150 | 41200 | 41200 | 41100 | 337 |
| 503 | 20230825 | 115100 | 23568728350 | 41150 | 41200 | 41250 | 41150 | 293 |
| 504 | 20230825 | 115000 | 23556651450 | 41250 | 41150 | 41250 | 41150 | 374 |
| 505 | 20230825 | 114900 | 23541246500 | 41200 | 41200 | 41200 | 41150 | 130 |
| 506 | 20230825 | 114800 | 23535893350 | 41200 | 41200 | 41200 | 41150 | 610 |
| 507 | 20230825 | 114700 | 23510768250 | 41200 | 41250 | 41250 | 41150 | 290 |
| 508 | 20230825 | 114600 | 23498825050 | 41250 | 41350 | 41350 | 41200 | 267 |
| 509 | 20230825 | 114500 | 23487808600 | 41350 | 41450 | 41450 | 41200 | 1181 |
| 510 | 20230825 | 114400 | 23438968950 | 41450 | 41450 | 41450 | 41400 | 224 |
| 511 | 20230825 | 114300 | 23429688100 | 41400 | 41400 | 41450 | 41400 | 267 |
| 512 | 20230825 | 114200 | 23418630200 | 41450 | 41500 | 41500 | 41400 | 325 |
| 513 | 20230825 | 114100 | 23405161050 | 41450 | 41400 | 41500 | 41350 | 1581 |
| 514 | 20230825 | 114000 | 23339680800 | 41400 | 41400 | 41400 | 41350 | 331 |
| 515 | 20230825 | 113900 | 23325978350 | 41400 | 41150 | 41400 | 41100 | 698 |
| 516 | 20230825 | 113800 | 23297159900 | 41100 | 41100 | 41150 | 41100 | 494 |
| 517 | 20230825 | 113700 | 23276852900 | 41100 | 41150 | 41200 | 41100 | 231 |
| 518 | 20230825 | 113600 | 23267348400 | 41150 | 41150 | 41150 | 41100 | 275 |
| 519 | 20230825 | 113500 | 23256035950 | 41100 | 41100 | 41100 | 41050 | 527 |
| 520 | 20230825 | 113400 | 23234382900 | 41100 | 41100 | 41100 | 41050 | 600 |
| 521 | 20230825 | 113300 | 23209728350 | 41100 | 41050 | 41100 | 41000 | 1552 |
| 522 | 20230825 | 113200 | 23146008500 | 41050 | 41100 | 41100 | 41000 | 3343 |
| 523 | 20230825 | 113100 | 23008773750 | 41100 | 41100 | 41150 | 41050 | 791 |
| 524 | 20230825 | 113000 | 22976277700 | 41100 | 41100 | 41150 | 41050 | 1692 |
| 525 | 20230825 | 112900 | 22906754650 | 41100 | 41100 | 41100 | 41100 | 328 |
| 526 | 20230825 | 112800 | 22893273850 | 41100 | 41100 | 41100 | 41050 | 552 |
| 527 | 20230825 | 112700 | 22870589350 | 41100 | 41100 | 41150 | 41050 | 1792 |
| 528 | 20230825 | 112600 | 22796940950 | 41150 | 41200 | 41200 | 41100 | 242 |
| 529 | 20230825 | 112500 | 22786984750 | 41200 | 41200 | 41200 | 41100 | 793 |
| 530 | 20230825 | 112400 | 22754347100 | 41200 | 41150 | 41200 | 41100 | 442 |
| 531 | 20230825 | 112300 | 22736160100 | 41150 | 41100 | 41150 | 41050 | 1140 |
| 532 | 20230825 | 112200 | 22689302000 | 41100 | 41100 | 41100 | 41050 | 615 |
| 533 | 20230825 | 112100 | 22664029950 | 41100 | 41100 | 41150 | 41050 | 1253 |
| 534 | 20230825 | 112000 | 22612540500 | 41150 | 41150 | 41200 | 41100 | 1149 |
| 535 | 20230825 | 111900 | 22565307600 | 41150 | 41200 | 41200 | 41100 | 456 |
| 536 | 20230825 | 111800 | 22546539000 | 41200 | 41150 | 41200 | 41100 | 601 |
| 537 | 20230825 | 111700 | 22521805450 | 41150 | 41150 | 41150 | 41050 | 1551 |
| 538 | 20230825 | 111600 | 22458097050 | 41150 | 41150 | 41200 | 41100 | 1692 |
| 539 | 20230825 | 111500 | 22388528200 | 41150 | 41250 | 41250 | 41100 | 3979 |
| 540 | 20230825 | 111400 | 22224673450 | 41250 | 41300 | 41300 | 41250 | 586 |
| 541 | 20230825 | 111300 | 22200493750 | 41250 | 41350 | 41350 | 41250 | 460 |
| 542 | 20230825 | 111200 | 22181497850 | 41350 | 41300 | 41350 | 41250 | 860 |
| 543 | 20230825 | 111100 | 22145979000 | 41300 | 41250 | 41300 | 41250 | 751 |
| 544 | 20230825 | 111000 | 22114999100 | 41300 | 41400 | 41450 | 41250 | 1361 |
| 545 | 20230825 | 110900 | 22058746950 | 41450 | 41550 | 41550 | 41450 | 1393 |
| 546 | 20230825 | 110800 | 22000960550 | 41550 | 41550 | 41550 | 41500 | 371 |
| 547 | 20230825 | 110700 | 21985556150 | 41550 | 41500 | 41550 | 41450 | 676 |
| 548 | 20230825 | 110600 | 21957503850 | 41500 | 41450 | 41500 | 41450 | 464 |
| 549 | 20230825 | 110500 | 21938266800 | 41500 | 41300 | 41500 | 41250 | 1581 |
| 550 | 20230825 | 110400 | 21872917400 | 41300 | 41500 | 41500 | 41250 | 4294 |
| 551 | 20230825 | 110300 | 21695456750 | 41550 | 41600 | 41750 | 41500 | 1119 |
| 552 | 20230825 | 110200 | 21648976350 | 41500 | 41650 | 41750 | 41500 | 4523 |
| 553 | 20230825 | 110100 | 21461006500 | 41600 | 41700 | 41700 | 41550 | 536 |
| 554 | 20230825 | 110000 | 21438702050 | 41700 | 41650 | 41700 | 41600 | 784 |
| 555 | 20230825 | 105900 | 21406049550 | 41650 | 41650 | 41650 | 41600 | 395 |
| 556 | 20230825 | 105800 | 21389600500 | 41650 | 41550 | 41650 | 41550 | 1362 |
| 557 | 20230825 | 105700 | 21332975600 | 41600 | 41650 | 41650 | 41550 | 612 |
| 558 | 20230825 | 105600 | 21307526800 | 41600 | 41700 | 41700 | 41600 | 953 |
| 559 | 20230825 | 105500 | 21267846100 | 41700 | 41800 | 41800 | 41700 | 1212 |
| 560 | 20230825 | 105400 | 21217275050 | 41750 | 41850 | 41850 | 41750 | 759 |
| 561 | 20230825 | 105300 | 21185529850 | 41800 | 41850 | 41850 | 41800 | 493 |
| 562 | 20230825 | 105200 | 21164915550 | 41850 | 41800 | 41850 | 41800 | 644 |
| 563 | 20230825 | 105100 | 21137974500 | 41800 | 41800 | 41850 | 41750 | 487 |
| 564 | 20230825 | 105000 | 21117595700 | 41800 | 41750 | 41850 | 41750 | 1024 |
| 565 | 20230825 | 104900 | 21074757000 | 41750 | 41700 | 41750 | 41650 | 560 |
| 566 | 20230825 | 104800 | 21051400400 | 41700 | 41600 | 41750 | 41600 | 1531 |
| 567 | 20230825 | 104700 | 20987631750 | 41650 | 41650 | 41650 | 41600 | 299 |
| 568 | 20230825 | 104600 | 20975182600 | 41600 | 41650 | 41650 | 41550 | 880 |
| 569 | 20230825 | 104500 | 20938585150 | 41650 | 41800 | 41800 | 41600 | 2165 |
| 570 | 20230825 | 104400 | 20848338250 | 41800 | 41750 | 41850 | 41750 | 404 |
| 571 | 20230825 | 104300 | 20831462600 | 41850 | 41850 | 41850 | 41750 | 392 |
| 572 | 20230825 | 104200 | 20815088300 | 41750 | 41750 | 41850 | 41750 | 686 |
| 573 | 20230825 | 104100 | 20786428900 | 41750 | 41700 | 41750 | 41600 | 2370 |
| 574 | 20230825 | 104000 | 20687681500 | 41700 | 41850 | 41900 | 41700 | 3218 |
| 575 | 20230825 | 103900 | 20553165750 | 41900 | 41950 | 41950 | 41850 | 1349 |
| 576 | 20230825 | 103800 | 20496642700 | 41950 | 41900 | 41950 | 41900 | 206 |
| 577 | 20230825 | 103700 | 20488009000 | 41950 | 41950 | 41950 | 41900 | 724 |
| 578 | 20230825 | 103600 | 20457649800 | 42000 | 41950 | 42000 | 41950 | 284 |
| 579 | 20230825 | 103500 | 20445735300 | 42000 | 42050 | 42050 | 42000 | 248 |
| 580 | 20230825 | 103400 | 20435316400 | 42000 | 42100 | 42100 | 42000 | 302 |
| 581 | 20230825 | 103300 | 20422631900 | 42100 | 41850 | 42100 | 41850 | 2384 |
| 582 | 20230825 | 103200 | 20322478650 | 41900 | 41900 | 41900 | 41850 | 1139 |
| 583 | 20230825 | 103100 | 20274791450 | 41900 | 41900 | 41950 | 41850 | 643 |
| 584 | 20230825 | 103000 | 20247848450 | 41900 | 41850 | 41900 | 41800 | 1006 |
| 585 | 20230825 | 102900 | 20205752050 | 41850 | 41850 | 41850 | 41800 | 615 |
| 586 | 20230825 | 102800 | 20180017400 | 41850 | 41700 | 41850 | 41650 | 1035 |
| 587 | 20230825 | 102700 | 20136838250 | 41700 | 41650 | 41850 | 41650 | 449 |
| 588 | 20230825 | 102600 | 20118125950 | 41650 | 41900 | 41900 | 41650 | 2251 |
| 589 | 20230825 | 102500 | 20024118050 | 41900 | 42000 | 42050 | 41900 | 921 |
| 590 | 20230825 | 102400 | 19985468950 | 42050 | 42100 | 42100 | 42000 | 636 |
| 591 | 20230825 | 102300 | 19958719600 | 42100 | 42100 | 42150 | 42100 | 979 |
| 592 | 20230825 | 102200 | 19917498800 | 42150 | 42100 | 42150 | 42050 | 1747 |
| 593 | 20230825 | 102100 | 19843986450 | 42100 | 42100 | 42100 | 42050 | 1249 |
| 594 | 20230825 | 102000 | 19791426150 | 42100 | 42200 | 42200 | 42050 | 1072 |
| 595 | 20230825 | 101900 | 19746238650 | 42200 | 42000 | 42550 | 42000 | 1199 |
| 596 | 20230825 | 101800 | 19695409000 | 42000 | 41900 | 42200 | 41900 | 1869 |
| 597 | 20230825 | 101700 | 19616961850 | 41900 | 41700 | 41900 | 41650 | 1918 |
| 598 | 20230825 | 101600 | 19536946550 | 41750 | 42050 | 42100 | 41700 | 3372 |
| 599 | 20230825 | 101500 | 19395634850 | 42050 | 42300 | 42300 | 42050 | 3432 |
| 600 | 20230825 | 101400 | 19250896400 | 42300 | 42450 | 42450 | 42300 | 1063 |
| 601 | 20230825 | 101300 | 19205885350 | 42450 | 42400 | 42450 | 42400 | 868 |
| 602 | 20230825 | 101200 | 19169081400 | 42450 | 42450 | 42450 | 42400 | 317 |
| 603 | 20230825 | 101100 | 19155631600 | 42450 | 42400 | 42500 | 42400 | 807 |
| 604 | 20230825 | 101000 | 19121372550 | 42400 | 42450 | 42500 | 42400 | 1060 |
| 605 | 20230825 | 100900 | 19076368400 | 42450 | 42500 | 42500 | 42450 | 458 |
| 606 | 20230825 | 100800 | 19056923150 | 42500 | 42550 | 42550 | 42400 | 946 |
| 607 | 20230825 | 100700 | 19016744450 | 42550 | 42450 | 42550 | 42400 | 487 |
| 608 | 20230825 | 100600 | 18996055450 | 42450 | 42300 | 42450 | 42300 | 1173 |
| 609 | 20230825 | 100500 | 18946354100 | 42300 | 42350 | 42350 | 42200 | 919 |
| 610 | 20230825 | 100400 | 18907509950 | 42350 | 42400 | 42450 | 42200 | 1862 |
| 611 | 20230825 | 100300 | 18828733950 | 42400 | 42600 | 42650 | 42400 | 2231 |
| 612 | 20230825 | 100200 | 18733885950 | 42700 | 42750 | 42750 | 42600 | 1539 |
| 613 | 20230825 | 100100 | 18668241400 | 42750 | 42800 | 42800 | 42650 | 1802 |
| 614 | 20230825 | 100000 | 18591226300 | 42800 | 42800 | 42800 | 42650 | 1514 |
| 615 | 20230825 | 095900 | 18526537000 | 42800 | 42900 | 42900 | 42700 | 1651 |
| 616 | 20230825 | 095800 | 18455860300 | 42900 | 42950 | 42950 | 42800 | 1581 |
| 617 | 20230825 | 095700 | 18388058250 | 42900 | 43000 | 43050 | 42900 | 2189 |
| 618 | 20230825 | 095600 | 18293961700 | 42950 | 42950 | 43000 | 42800 | 4500 |
| 619 | 20230825 | 095500 | 18100830200 | 42950 | 42950 | 43000 | 42900 | 3175 |
| 620 | 20230825 | 095400 | 17964386850 | 42950 | 42900 | 42950 | 42800 | 4261 |
| 621 | 20230825 | 095300 | 17781573800 | 42850 | 42900 | 42900 | 42800 | 4561 |
| 622 | 20230825 | 095200 | 17586049800 | 42900 | 42750 | 42900 | 42700 | 4474 |
| 623 | 20230825 | 095100 | 17394531600 | 42750 | 42500 | 42750 | 42500 | 4231 |
| 624 | 20230825 | 095000 | 17214294300 | 42550 | 42450 | 42550 | 42350 | 3562 |
| 625 | 20230825 | 094900 | 17063036200 | 42450 | 41200 | 42500 | 41200 | 10625 |
| 626 | 20230825 | 094800 | 16615861900 | 41250 | 41050 | 41250 | 41000 | 1644 |
| 627 | 20230825 | 094700 | 16548363100 | 41000 | 41300 | 41350 | 41000 | 9651 |
| 628 | 20230825 | 094600 | 16151497650 | 41300 | 41550 | 41550 | 41300 | 5320 |
| 629 | 20230825 | 094500 | 15931148800 | 41550 | 41550 | 41600 | 41500 | 3195 |
| 630 | 20230825 | 094400 | 15798451700 | 41600 | 41600 | 41650 | 41600 | 3943 |
| 631 | 20230825 | 094300 | 15634363450 | 41600 | 41700 | 41700 | 41600 | 3186 |
| 632 | 20230825 | 094200 | 15501741050 | 41700 | 41850 | 41900 | 41700 | 3010 |
| 633 | 20230825 | 094100 | 15375940600 | 41850 | 42100 | 42100 | 41850 | 4486 |
| 634 | 20230825 | 094000 | 15187573900 | 42100 | 42400 | 42400 | 42100 | 2332 |
| 635 | 20230825 | 093900 | 15089048150 | 42450 | 42550 | 42600 | 42400 | 4053 |
| 636 | 20230825 | 093800 | 14916798300 | 42600 | 42600 | 42600 | 42550 | 851 |
| 637 | 20230825 | 093700 | 14880561800 | 42600 | 42550 | 42600 | 42550 | 1980 |
| 638 | 20230825 | 093600 | 14796230350 | 42550 | 42600 | 42600 | 42550 | 1145 |
| 639 | 20230825 | 093500 | 14747487050 | 42600 | 42500 | 42600 | 42500 | 2028 |
| 640 | 20230825 | 093400 | 14661133700 | 42500 | 42650 | 42700 | 42500 | 2168 |
| 641 | 20230825 | 093300 | 14568843250 | 42650 | 42550 | 42650 | 42500 | 3026 |
| 642 | 20230825 | 093200 | 14439977700 | 42500 | 42450 | 42550 | 42400 | 2636 |
| 643 | 20230825 | 093100 | 14328032100 | 42450 | 42350 | 42500 | 42300 | 2053 |
| 644 | 20230825 | 093000 | 14240996650 | 42350 | 42150 | 42500 | 42150 | 2987 |
| 645 | 20230825 | 092900 | 14114579950 | 42100 | 41900 | 42150 | 41850 | 2874 |
| 646 | 20230825 | 092800 | 13993758100 | 41950 | 41850 | 41950 | 41800 | 1722 |
| 647 | 20230825 | 092700 | 13921617250 | 41850 | 41700 | 41850 | 41600 | 2836 |
| 648 | 20230825 | 092600 | 13803350400 | 41650 | 41750 | 41750 | 41550 | 5226 |
| 649 | 20230825 | 092500 | 13585793500 | 41700 | 41950 | 41950 | 41700 | 5611 |
| 650 | 20230825 | 092400 | 13350965250 | 41950 | 42100 | 42150 | 41950 | 5855 |
| 651 | 20230825 | 092300 | 13104777600 | 42150 | 42250 | 42250 | 42100 | 3128 |
| 652 | 20230825 | 092200 | 12972896300 | 42250 | 42200 | 42250 | 42200 | 2376 |
| 653 | 20230825 | 092100 | 12872615300 | 42150 | 42200 | 42250 | 42050 | 5354 |
| 654 | 20230825 | 092000 | 12647064450 | 42100 | 42600 | 42600 | 42100 | 5457 |
| 655 | 20230825 | 091900 | 12415678100 | 42550 | 42600 | 42700 | 42550 | 4453 |
| 656 | 20230825 | 091800 | 12225879700 | 42700 | 42850 | 42900 | 42600 | 5802 |
| 657 | 20230825 | 091700 | 11978069500 | 42850 | 42950 | 42950 | 42700 | 3739 |
| 658 | 20230825 | 091600 | 11818033050 | 42950 | 42800 | 43000 | 42800 | 4560 |
| 659 | 20230825 | 091500 | 11622559850 | 42850 | 43050 | 43100 | 42800 | 4724 |
| 660 | 20230825 | 091400 | 11420031850 | 43100 | 42800 | 43150 | 42750 | 3829 |
| 661 | 20230825 | 091300 | 11255353950 | 42750 | 42750 | 42900 | 42750 | 3649 |
| 662 | 20230825 | 091200 | 11099247750 | 42800 | 43100 | 43100 | 42750 | 6870 |
| 663 | 20230825 | 091100 | 10804243750 | 43100 | 42800 | 43250 | 42700 | 9214 |
| 664 | 20230825 | 091000 | 10408345850 | 42800 | 43600 | 43650 | 42700 | 16557 |
| 665 | 20230825 | 090900 | 9693345400 | 43600 | 43450 | 44000 | 43400 | 29789 |
| 666 | 20230825 | 090800 | 8389634650 | 43450 | 42900 | 43450 | 42900 | 29354 |
| 667 | 20230825 | 090700 | 7124000550 | 42900 | 42600 | 43000 | 42550 | 18902 |
| 668 | 20230825 | 090600 | 6314909200 | 42550 | 42100 | 42600 | 42000 | 14934 |
| 669 | 20230825 | 090500 | 5682059850 | 42100 | 41800 | 42250 | 41650 | 10131 |
| 670 | 20230825 | 090400 | 5256712000 | 41800 | 41500 | 41800 | 41450 | 8930 |
| 671 | 20230825 | 090300 | 4885567100 | 41500 | 41300 | 41750 | 41300 | 9414 |
| 672 | 20230825 | 090200 | 4494800850 | 41350 | 41500 | 41500 | 41100 | 10359 |
| 673 | 20230825 | 090100 | 4067513250 | 41550 | 42200 | 42250 | 41500 | 25471 |
| 674 | 20230825 | 090000 | 3002353800 | 42250 | 42000 | 42550 | 42000 | 71216 |