31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 183600 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 9788 |
| 3 | 20230825 | 183500 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 4 | 20230825 | 183400 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 5 | 20230825 | 183300 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 6 | 20230825 | 183200 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 7 | 20230825 | 183100 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 8 | 20230825 | 183000 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 9 | 20230825 | 182900 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 10 | 20230825 | 182800 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 11 | 20230825 | 182700 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 12 | 20230825 | 182600 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 13 | 20230825 | 182500 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 14 | 20230825 | 182400 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 15 | 20230825 | 182300 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 16 | 20230825 | 182200 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 17 | 20230825 | 182100 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 18 | 20230825 | 182000 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 19 | 20230825 | 181900 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 20 | 20230825 | 181800 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 21 | 20230825 | 181700 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 22 | 20230825 | 181600 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 23 | 20230825 | 181500 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 24 | 20230825 | 181400 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 25 | 20230825 | 181300 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 26 | 20230825 | 181200 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 27 | 20230825 | 181100 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 28 | 20230825 | 181000 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 29 | 20230825 | 180900 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 30 | 20230825 | 180800 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 31 | 20230825 | 180700 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 32 | 20230825 | 180600 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 9788 |
| 33 | 20230825 | 180500 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 34 | 20230825 | 180400 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 35 | 20230825 | 180300 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 36 | 20230825 | 180200 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 37 | 20230825 | 180100 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 38 | 20230825 | 180000 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 39 | 20230825 | 175900 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 40 | 20230825 | 175800 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 41 | 20230825 | 175700 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 42 | 20230825 | 175600 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 43 | 20230825 | 175500 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 44 | 20230825 | 175400 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 45 | 20230825 | 175300 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 46 | 20230825 | 175200 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 47 | 20230825 | 175100 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 48 | 20230825 | 175000 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 49 | 20230825 | 174900 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 50 | 20230825 | 174800 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 51 | 20230825 | 174700 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 52 | 20230825 | 174600 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 53 | 20230825 | 174500 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 54 | 20230825 | 174400 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 55 | 20230825 | 174300 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 56 | 20230825 | 174200 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 57 | 20230825 | 174100 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 58 | 20230825 | 174000 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 59 | 20230825 | 173900 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 60 | 20230825 | 173800 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 61 | 20230825 | 173700 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 62 | 20230825 | 173600 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 9788 |
| 63 | 20230825 | 173500 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 64 | 20230825 | 173400 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 65 | 20230825 | 173300 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 66 | 20230825 | 173200 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 67 | 20230825 | 173100 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 68 | 20230825 | 173000 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 69 | 20230825 | 172900 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 70 | 20230825 | 172800 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 71 | 20230825 | 172700 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 72 | 20230825 | 172600 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 73 | 20230825 | 172500 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 74 | 20230825 | 172400 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 75 | 20230825 | 172300 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 76 | 20230825 | 172200 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 77 | 20230825 | 172100 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 78 | 20230825 | 172000 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 79 | 20230825 | 171900 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 80 | 20230825 | 171800 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 81 | 20230825 | 171700 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 82 | 20230825 | 171600 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 83 | 20230825 | 171500 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 84 | 20230825 | 171400 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 85 | 20230825 | 171300 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 86 | 20230825 | 171200 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 87 | 20230825 | 171100 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 88 | 20230825 | 171000 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 89 | 20230825 | 170900 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 90 | 20230825 | 170800 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 91 | 20230825 | 170700 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 92 | 20230825 | 170600 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 9788 |
| 93 | 20230825 | 170500 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 94 | 20230825 | 170400 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 95 | 20230825 | 170300 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 96 | 20230825 | 170200 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 97 | 20230825 | 170100 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 98 | 20230825 | 170000 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 99 | 20230825 | 165900 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 100 | 20230825 | 165800 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 101 | 20230825 | 165700 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 102 | 20230825 | 165600 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 103 | 20230825 | 165500 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 104 | 20230825 | 165400 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 105 | 20230825 | 165300 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 106 | 20230825 | 165200 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 107 | 20230825 | 165100 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 108 | 20230825 | 165000 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 109 | 20230825 | 164900 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 110 | 20230825 | 164800 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 111 | 20230825 | 164700 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 112 | 20230825 | 164600 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 113 | 20230825 | 164500 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 114 | 20230825 | 164400 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 115 | 20230825 | 164300 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 116 | 20230825 | 164200 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 117 | 20230825 | 164100 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 118 | 20230825 | 164000 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 119 | 20230825 | 163900 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 120 | 20230825 | 163800 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 121 | 20230825 | 163700 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 122 | 20230825 | 163600 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 9788 |
| 123 | 20230825 | 163500 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 124 | 20230825 | 163400 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 125 | 20230825 | 163300 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 126 | 20230825 | 163200 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 127 | 20230825 | 163100 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 128 | 20230825 | 163000 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 129 | 20230825 | 162900 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 130 | 20230825 | 162800 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 131 | 20230825 | 162700 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 132 | 20230825 | 162600 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 133 | 20230825 | 162500 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 134 | 20230825 | 162400 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 135 | 20230825 | 162300 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 136 | 20230825 | 162200 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 137 | 20230825 | 162100 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 138 | 20230825 | 162000 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 139 | 20230825 | 161900 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 140 | 20230825 | 161800 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 141 | 20230825 | 161700 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 142 | 20230825 | 161600 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 143 | 20230825 | 161500 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 144 | 20230825 | 161400 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 145 | 20230825 | 161300 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 146 | 20230825 | 161200 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 147 | 20230825 | 161100 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 148 | 20230825 | 161000 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 149 | 20230825 | 160900 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 150 | 20230825 | 160800 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 151 | 20230825 | 160700 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 152 | 20230825 | 160600 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 9788 |
| 153 | 20230825 | 160500 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 154 | 20230825 | 160400 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 155 | 20230825 | 160300 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 156 | 20230825 | 160200 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 157 | 20230825 | 160100 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 158 | 20230825 | 160000 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 159 | 20230825 | 155900 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 160 | 20230825 | 155800 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 161 | 20230825 | 155700 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 162 | 20230825 | 155600 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 163 | 20230825 | 155500 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 164 | 20230825 | 155400 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 165 | 20230825 | 155300 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 166 | 20230825 | 155200 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 167 | 20230825 | 155100 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 168 | 20230825 | 155000 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 169 | 20230825 | 154900 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 170 | 20230825 | 154800 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 171 | 20230825 | 154700 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 172 | 20230825 | 154600 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 173 | 20230825 | 154500 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 174 | 20230825 | 154400 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 175 | 20230825 | 154300 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 176 | 20230825 | 154200 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 177 | 20230825 | 154100 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 178 | 20230825 | 154000 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 179 | 20230825 | 153900 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 180 | 20230825 | 153800 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 181 | 20230825 | 153700 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 182 | 20230825 | 153600 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 9788 |
| 183 | 20230825 | 153500 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 184 | 20230825 | 153400 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 185 | 20230825 | 153300 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 186 | 20230825 | 153200 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 187 | 20230825 | 153100 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 188 | 20230825 | 153000 | 15122233900 | 32250 | 32250 | 32250 | 32250 | 9788 |
| 189 | 20230825 | 152900 | 14806570900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 190 | 20230825 | 152800 | 14806570900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 191 | 20230825 | 152700 | 14806570900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 192 | 20230825 | 152600 | 14806570900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 193 | 20230825 | 152500 | 14806570900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 194 | 20230825 | 152400 | 14806570900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 195 | 20230825 | 152300 | 14806570900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 196 | 20230825 | 152200 | 14806570900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 197 | 20230825 | 152100 | 14806570900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 198 | 20230825 | 152000 | 14806570900 | 32250 | 32250 | 32250 | 32250 | 0 |
| 199 | 20230825 | 151900 | 14806570900 | 32250 | 32350 | 32350 | 32250 | 1303 |
| 200 | 20230825 | 151800 | 14764503250 | 32350 | 32350 | 32350 | 32300 | 1231 |
| 201 | 20230825 | 151700 | 14724711850 | 32350 | 32250 | 32350 | 32250 | 2320 |
| 202 | 20230825 | 151600 | 14649765600 | 32300 | 32250 | 32300 | 32250 | 2046 |
| 203 | 20230825 | 151500 | 14583743350 | 32250 | 32250 | 32250 | 32150 | 1759 |
| 204 | 20230825 | 151400 | 14527033550 | 32250 | 32300 | 32300 | 32150 | 1239 |
| 205 | 20230825 | 151300 | 14487099900 | 32300 | 32250 | 32300 | 32200 | 1366 |
| 206 | 20230825 | 151200 | 14443026000 | 32250 | 32250 | 32300 | 32250 | 1290 |
| 207 | 20230825 | 151100 | 14401408400 | 32250 | 32300 | 32300 | 32200 | 1300 |
| 208 | 20230825 | 151000 | 14359482450 | 32300 | 32300 | 32300 | 32250 | 1045 |
| 209 | 20230825 | 150900 | 14325732200 | 32300 | 32350 | 32350 | 32250 | 683 |
| 210 | 20230825 | 150800 | 14303670350 | 32350 | 32300 | 32350 | 32250 | 1018 |
| 211 | 20230825 | 150700 | 14270741150 | 32300 | 32300 | 32300 | 32250 | 1351 |
| 212 | 20230825 | 150600 | 14227104000 | 32300 | 32300 | 32300 | 32250 | 733 |
| 213 | 20230825 | 150500 | 14203428500 | 32250 | 32300 | 32300 | 32200 | 1301 |
| 214 | 20230825 | 150400 | 14161441000 | 32300 | 32300 | 32300 | 32250 | 1897 |
| 215 | 20230825 | 150300 | 14100169000 | 32250 | 32250 | 32300 | 32250 | 985 |
| 216 | 20230825 | 150200 | 14068354700 | 32300 | 32300 | 32300 | 32250 | 1071 |
| 217 | 20230825 | 150100 | 14033771350 | 32300 | 32350 | 32400 | 32250 | 1696 |
| 218 | 20230825 | 150000 | 13978953100 | 32350 | 32400 | 32400 | 32300 | 1843 |
| 219 | 20230825 | 145900 | 13919279650 | 32400 | 32350 | 32400 | 32300 | 1698 |
| 220 | 20230825 | 145800 | 13864336900 | 32350 | 32300 | 32350 | 32300 | 1827 |
| 221 | 20230825 | 145700 | 13805242700 | 32350 | 32300 | 32350 | 32300 | 1557 |
| 222 | 20230825 | 145600 | 13754874800 | 32350 | 32400 | 32450 | 32300 | 2082 |
| 223 | 20230825 | 145500 | 13687482500 | 32400 | 32400 | 32400 | 32350 | 3084 |
| 224 | 20230825 | 145400 | 13587568150 | 32400 | 32350 | 32400 | 32300 | 3801 |
| 225 | 20230825 | 145300 | 13464444300 | 32350 | 32300 | 32350 | 32300 | 13497 |
| 226 | 20230825 | 145200 | 13028066250 | 32300 | 32250 | 32300 | 32250 | 2962 |
| 227 | 20230825 | 145100 | 12932512100 | 32250 | 32250 | 32250 | 32200 | 2007 |
| 228 | 20230825 | 145000 | 12867798800 | 32250 | 32200 | 32250 | 32200 | 1594 |
| 229 | 20230825 | 144900 | 12816393450 | 32250 | 32250 | 32250 | 32250 | 1944 |
| 230 | 20230825 | 144800 | 12753699450 | 32250 | 32250 | 32250 | 32200 | 1894 |
| 231 | 20230825 | 144700 | 12692619400 | 32250 | 32200 | 32250 | 32200 | 1370 |
| 232 | 20230825 | 144600 | 12648439000 | 32250 | 32250 | 32250 | 32200 | 1044 |
| 233 | 20230825 | 144500 | 12614771850 | 32250 | 32200 | 32250 | 32200 | 1753 |
| 234 | 20230825 | 144400 | 12558300550 | 32200 | 32200 | 32200 | 32150 | 1771 |
| 235 | 20230825 | 144300 | 12501277650 | 32200 | 32200 | 32200 | 32150 | 946 |
| 236 | 20230825 | 144200 | 12470817450 | 32200 | 32200 | 32200 | 32150 | 1750 |
| 237 | 20230825 | 144100 | 12414468100 | 32200 | 32200 | 32200 | 32150 | 1255 |
| 238 | 20230825 | 144000 | 12374057200 | 32200 | 32200 | 32200 | 32100 | 894 |
| 239 | 20230825 | 143900 | 12345285750 | 32200 | 32200 | 32200 | 32100 | 1577 |
| 240 | 20230825 | 143800 | 12294566300 | 32150 | 32150 | 32200 | 32150 | 1249 |
| 241 | 20230825 | 143700 | 12254349400 | 32200 | 32150 | 32200 | 32150 | 1386 |
| 242 | 20230825 | 143600 | 12209776800 | 32150 | 32150 | 32150 | 32100 | 1330 |
| 243 | 20230825 | 143500 | 12167023000 | 32100 | 32100 | 32150 | 32100 | 1035 |
| 244 | 20230825 | 143400 | 12133757150 | 32100 | 32100 | 32150 | 32050 | 1304 |
| 245 | 20230825 | 143300 | 12091897350 | 32100 | 32100 | 32100 | 32000 | 933 |
| 246 | 20230825 | 143200 | 12061955350 | 32050 | 32050 | 32100 | 32000 | 1223 |
| 247 | 20230825 | 143100 | 12022749400 | 32050 | 32100 | 32100 | 32000 | 1060 |
| 248 | 20230825 | 143000 | 11988791100 | 32100 | 32100 | 32100 | 32050 | 1501 |
| 249 | 20230825 | 142900 | 11940650750 | 32100 | 32050 | 32100 | 32050 | 1008 |
| 250 | 20230825 | 142800 | 11908322600 | 32050 | 32050 | 32100 | 32000 | 1579 |
| 251 | 20230825 | 142700 | 11857741750 | 32050 | 32200 | 32200 | 31900 | 3236 |
| 252 | 20230825 | 142600 | 11754120200 | 32200 | 32200 | 32200 | 32050 | 3366 |
| 253 | 20230825 | 142500 | 11646009850 | 32200 | 32150 | 32200 | 32150 | 884 |
| 254 | 20230825 | 142400 | 11617550400 | 32200 | 32200 | 32200 | 32200 | 1154 |
| 255 | 20230825 | 142300 | 11580391600 | 32150 | 32200 | 32200 | 32100 | 1781 |
| 256 | 20230825 | 142200 | 11523081500 | 32200 | 32200 | 32200 | 32200 | 1400 |
| 257 | 20230825 | 142100 | 11478001500 | 32200 | 32150 | 32200 | 32150 | 926 |
| 258 | 20230825 | 142000 | 11448186750 | 32200 | 32200 | 32250 | 32150 | 1517 |
| 259 | 20230825 | 141900 | 11399362900 | 32200 | 32200 | 32200 | 32150 | 1124 |
| 260 | 20230825 | 141800 | 11363171550 | 32200 | 32200 | 32200 | 32150 | 817 |
| 261 | 20230825 | 141700 | 11336864200 | 32200 | 32150 | 32200 | 32100 | 2091 |
| 262 | 20230825 | 141600 | 11269684750 | 32200 | 32200 | 32200 | 32150 | 1367 |
| 263 | 20230825 | 141500 | 11225668050 | 32150 | 32200 | 32200 | 32150 | 624 |
| 264 | 20230825 | 141400 | 11205575400 | 32200 | 32200 | 32200 | 32100 | 926 |
| 265 | 20230825 | 141300 | 11175772000 | 32150 | 32200 | 32200 | 32100 | 549 |
| 266 | 20230825 | 141200 | 11158109400 | 32200 | 32200 | 32200 | 32100 | 973 |
| 267 | 20230825 | 141100 | 11126811050 | 32200 | 32150 | 32200 | 32100 | 732 |
| 268 | 20230825 | 141000 | 11103263300 | 32150 | 32100 | 32150 | 32100 | 974 |
| 269 | 20230825 | 140900 | 11071964300 | 32100 | 32100 | 32150 | 32100 | 649 |
| 270 | 20230825 | 140800 | 11051100200 | 32100 | 32100 | 32150 | 32100 | 748 |
| 271 | 20230825 | 140700 | 11027071050 | 32100 | 32250 | 32250 | 32100 | 1423 |
| 272 | 20230825 | 140600 | 10981336000 | 32200 | 32250 | 32300 | 32200 | 1037 |
| 273 | 20230825 | 140500 | 10947907000 | 32300 | 32250 | 32300 | 32250 | 867 |
| 274 | 20230825 | 140400 | 10919923150 | 32300 | 32300 | 32350 | 32300 | 1221 |
| 275 | 20230825 | 140300 | 10880448950 | 32300 | 32350 | 32350 | 32300 | 979 |
| 276 | 20230825 | 140200 | 10848805750 | 32350 | 32350 | 32350 | 32300 | 1094 |
| 277 | 20230825 | 140100 | 10813418350 | 32300 | 32300 | 32350 | 32300 | 700 |
| 278 | 20230825 | 140000 | 10790796900 | 32250 | 32250 | 32300 | 32250 | 369 |
| 279 | 20230825 | 135900 | 10778879400 | 32300 | 32350 | 32350 | 32250 | 895 |
| 280 | 20230825 | 135800 | 10749956950 | 32350 | 32300 | 32350 | 32250 | 2271 |
| 281 | 20230825 | 135700 | 10676611650 | 32350 | 32250 | 32350 | 32250 | 1275 |
| 282 | 20230825 | 135600 | 10635402750 | 32250 | 32250 | 32300 | 32250 | 975 |
| 283 | 20230825 | 135500 | 10603917350 | 32250 | 32250 | 32350 | 32250 | 3426 |
| 284 | 20230825 | 135400 | 10493258100 | 32250 | 32250 | 32300 | 32200 | 2046 |
| 285 | 20230825 | 135300 | 10427260300 | 32200 | 32250 | 32250 | 32200 | 895 |
| 286 | 20230825 | 135200 | 10398399150 | 32250 | 32150 | 32250 | 32150 | 3560 |
| 287 | 20230825 | 135100 | 10283619500 | 32200 | 32200 | 32200 | 32150 | 755 |
| 288 | 20230825 | 135000 | 10259308650 | 32200 | 32150 | 32200 | 32100 | 638 |
| 289 | 20230825 | 134900 | 10238795700 | 32150 | 32150 | 32200 | 32150 | 529 |
| 290 | 20230825 | 134800 | 10221769650 | 32200 | 32200 | 32200 | 32150 | 1048 |
| 291 | 20230825 | 134700 | 10188043800 | 32200 | 32200 | 32200 | 32150 | 678 |
| 292 | 20230825 | 134600 | 10166212300 | 32200 | 32200 | 32200 | 32150 | 594 |
| 293 | 20230825 | 134500 | 10147090600 | 32150 | 32200 | 32250 | 32100 | 1956 |
| 294 | 20230825 | 134400 | 10084104000 | 32250 | 32250 | 32250 | 32200 | 1158 |
| 295 | 20230825 | 134300 | 10046760100 | 32200 | 32200 | 32250 | 32200 | 2378 |
| 296 | 20230825 | 134200 | 9970069800 | 32250 | 32150 | 32250 | 32150 | 2510 |
| 297 | 20230825 | 134100 | 9889253700 | 32150 | 32150 | 32200 | 32150 | 3281 |
| 298 | 20230825 | 134000 | 9783755750 | 32150 | 32150 | 32150 | 32100 | 787 |
| 299 | 20230825 | 133900 | 9758458950 | 32150 | 32100 | 32150 | 32100 | 895 |
| 300 | 20230825 | 133800 | 9729697100 | 32100 | 32100 | 32100 | 32050 | 794 |
| 301 | 20230825 | 133700 | 9704210350 | 32100 | 32150 | 32150 | 32050 | 2216 |
| 302 | 20230825 | 133600 | 9633059450 | 32150 | 32050 | 32200 | 32050 | 6034 |
| 303 | 20230825 | 133500 | 9439190300 | 32050 | 32100 | 32100 | 32050 | 634 |
| 304 | 20230825 | 133400 | 9418839450 | 32100 | 32050 | 32100 | 32050 | 573 |
| 305 | 20230825 | 133300 | 9400450550 | 32100 | 32050 | 32100 | 32050 | 679 |
| 306 | 20230825 | 133200 | 9378661350 | 32050 | 32100 | 32100 | 32050 | 577 |
| 307 | 20230825 | 133100 | 9360142800 | 32050 | 32100 | 32100 | 32050 | 726 |
| 308 | 20230825 | 133000 | 9336844450 | 32050 | 32100 | 32100 | 32050 | 930 |
| 309 | 20230825 | 132900 | 9306996700 | 32050 | 32100 | 32100 | 32050 | 835 |
| 310 | 20230825 | 132800 | 9280212500 | 32050 | 32100 | 32100 | 32050 | 501 |
| 311 | 20230825 | 132700 | 9264132650 | 32100 | 32050 | 32100 | 32050 | 824 |
| 312 | 20230825 | 132600 | 9237718250 | 32050 | 32000 | 32050 | 32000 | 396 |
| 313 | 20230825 | 132500 | 9225032800 | 32050 | 32000 | 32050 | 32000 | 837 |
| 314 | 20230825 | 132400 | 9198228750 | 32000 | 32050 | 32050 | 32000 | 1223 |
| 315 | 20230825 | 132300 | 9159065250 | 32100 | 32050 | 32100 | 32050 | 1429 |
| 316 | 20230825 | 132200 | 9113265200 | 32000 | 32000 | 32050 | 32000 | 1990 |
| 317 | 20230825 | 132100 | 9049499050 | 32000 | 32000 | 32000 | 31950 | 898 |
| 318 | 20230825 | 132000 | 9020763200 | 32000 | 31950 | 32000 | 31950 | 151 |
| 319 | 20230825 | 131900 | 9015936050 | 32000 | 31900 | 32000 | 31900 | 820 |
| 320 | 20230825 | 131800 | 8989707300 | 31950 | 31950 | 31950 | 31900 | 853 |
| 321 | 20230825 | 131700 | 8962454100 | 31950 | 31900 | 32000 | 31900 | 807 |
| 322 | 20230825 | 131600 | 8936663500 | 31950 | 31950 | 32000 | 31900 | 1073 |
| 323 | 20230825 | 131500 | 8902367000 | 31950 | 32000 | 32000 | 31950 | 1175 |
| 324 | 20230825 | 131400 | 8864802450 | 32000 | 32050 | 32050 | 32000 | 713 |
| 325 | 20230825 | 131300 | 8841976200 | 32000 | 32000 | 32050 | 31950 | 963 |
| 326 | 20230825 | 131200 | 8811158900 | 32000 | 31950 | 32000 | 31950 | 2092 |
| 327 | 20230825 | 131100 | 8744254400 | 32000 | 32000 | 32000 | 31900 | 806 |
| 328 | 20230825 | 131000 | 8718485050 | 32000 | 31950 | 32000 | 31950 | 791 |
| 329 | 20230825 | 130900 | 8693181050 | 31950 | 31950 | 32000 | 31950 | 947 |
| 330 | 20230825 | 130800 | 8662894900 | 32000 | 31950 | 32000 | 31950 | 582 |
| 331 | 20230825 | 130700 | 8644278950 | 31950 | 31950 | 31950 | 31900 | 583 |
| 332 | 20230825 | 130600 | 8625652950 | 31950 | 31900 | 31950 | 31900 | 320 |
| 333 | 20230825 | 130500 | 8615434750 | 31900 | 31900 | 31950 | 31850 | 717 |
| 334 | 20230825 | 130400 | 8592550250 | 31900 | 31850 | 31900 | 31800 | 2049 |
| 335 | 20230825 | 130300 | 8527228950 | 31800 | 31950 | 31950 | 31800 | 2135 |
| 336 | 20230825 | 130200 | 8459145450 | 31950 | 31950 | 31950 | 31900 | 243 |
| 337 | 20230825 | 130100 | 8451388100 | 31900 | 31900 | 31950 | 31900 | 359 |
| 338 | 20230825 | 130000 | 8439920750 | 31950 | 31900 | 31950 | 31900 | 216 |
| 339 | 20230825 | 125900 | 8433021400 | 31950 | 31950 | 31950 | 31900 | 71 |
| 340 | 20230825 | 125800 | 8430753100 | 31950 | 31900 | 31950 | 31900 | 382 |
| 341 | 20230825 | 125700 | 8418548400 | 31900 | 31900 | 31950 | 31900 | 141 |
| 342 | 20230825 | 125600 | 8414047400 | 31950 | 31950 | 31950 | 31850 | 263 |
| 343 | 20230825 | 125500 | 8405656450 | 31950 | 31900 | 31950 | 31900 | 588 |
| 344 | 20230825 | 125400 | 8386892950 | 31900 | 31900 | 31900 | 31850 | 167 |
| 345 | 20230825 | 125300 | 8381565900 | 31900 | 31900 | 31900 | 31850 | 97 |
| 346 | 20230825 | 125200 | 8378471900 | 31900 | 31900 | 31900 | 31850 | 276 |
| 347 | 20230825 | 125100 | 8369668250 | 31850 | 31850 | 31850 | 31850 | 155 |
| 348 | 20230825 | 125000 | 8364731500 | 31850 | 31800 | 31850 | 31800 | 140 |
| 349 | 20230825 | 124900 | 8360274300 | 31800 | 31850 | 31850 | 31800 | 207 |
| 350 | 20230825 | 124800 | 8353681450 | 31850 | 31900 | 31900 | 31800 | 134 |
| 351 | 20230825 | 124700 | 8349412100 | 31900 | 31850 | 31900 | 31850 | 252 |
| 352 | 20230825 | 124600 | 8341382450 | 31850 | 31750 | 31850 | 31750 | 3557 |
| 353 | 20230825 | 124500 | 8228338950 | 31800 | 31800 | 31800 | 31750 | 1070 |
| 354 | 20230825 | 124400 | 8194323050 | 31750 | 31850 | 31850 | 31750 | 1244 |
| 355 | 20230825 | 124300 | 8154741600 | 31850 | 31850 | 31850 | 31800 | 1028 |
| 356 | 20230825 | 124200 | 8122011050 | 31800 | 31800 | 31850 | 31800 | 261 |
| 357 | 20230825 | 124100 | 8113706550 | 31850 | 31850 | 31850 | 31800 | 261 |
| 358 | 20230825 | 124000 | 8105394300 | 31800 | 31850 | 31850 | 31800 | 155 |
| 359 | 20230825 | 123900 | 8100458600 | 31850 | 31800 | 31850 | 31800 | 387 |
| 360 | 20230825 | 123800 | 8088132800 | 31850 | 31850 | 31850 | 31800 | 359 |
| 361 | 20230825 | 123700 | 8076698750 | 31850 | 31850 | 31850 | 31800 | 183 |
| 362 | 20230825 | 123600 | 8070872300 | 31850 | 31800 | 31850 | 31800 | 569 |
| 363 | 20230825 | 123500 | 8052774450 | 31850 | 31850 | 31850 | 31800 | 264 |
| 364 | 20230825 | 123400 | 8044366200 | 31800 | 31850 | 31850 | 31800 | 86 |
| 365 | 20230825 | 123300 | 8041627950 | 31850 | 31850 | 31900 | 31800 | 164 |
| 366 | 20230825 | 123200 | 8036402950 | 31900 | 31950 | 31950 | 31900 | 309 |
| 367 | 20230825 | 123100 | 8026536850 | 31950 | 31850 | 31950 | 31800 | 483 |
| 368 | 20230825 | 123000 | 8011150750 | 31850 | 31850 | 31850 | 31850 | 710 |
| 369 | 20230825 | 122900 | 7988537250 | 31800 | 31900 | 31900 | 31800 | 361 |
| 370 | 20230825 | 122800 | 7977037000 | 31900 | 31850 | 31900 | 31850 | 93 |
| 371 | 20230825 | 122700 | 7974070400 | 31900 | 31900 | 31900 | 31850 | 269 |
| 372 | 20230825 | 122600 | 7965489400 | 31900 | 31900 | 31900 | 31800 | 570 |
| 373 | 20230825 | 122500 | 7947323900 | 31850 | 31850 | 31900 | 31850 | 803 |
| 374 | 20230825 | 122400 | 7921734800 | 31850 | 31850 | 31850 | 31800 | 148 |
| 375 | 20230825 | 122300 | 7917021050 | 31850 | 31850 | 31950 | 31800 | 994 |
| 376 | 20230825 | 122200 | 7885372150 | 31850 | 31900 | 31900 | 31800 | 362 |
| 377 | 20230825 | 122100 | 7873831850 | 31900 | 31850 | 31950 | 31850 | 769 |
| 378 | 20230825 | 122000 | 7849321600 | 31850 | 31850 | 31850 | 31800 | 848 |
| 379 | 20230825 | 121900 | 7822313000 | 31850 | 31800 | 31850 | 31800 | 156 |
| 380 | 20230825 | 121800 | 7817349250 | 31800 | 31750 | 31800 | 31750 | 209 |
| 381 | 20230825 | 121700 | 7810703700 | 31800 | 31800 | 31800 | 31800 | 250 |
| 382 | 20230825 | 121600 | 7802753700 | 31800 | 31750 | 31850 | 31750 | 361 |
| 383 | 20230825 | 121500 | 7791281450 | 31800 | 31850 | 31850 | 31750 | 1238 |
| 384 | 20230825 | 121400 | 7751903400 | 31850 | 31850 | 31850 | 31800 | 192 |
| 385 | 20230825 | 121300 | 7745789400 | 31850 | 31800 | 31850 | 31800 | 212 |
| 386 | 20230825 | 121200 | 7739038100 | 31800 | 31800 | 31850 | 31800 | 152 |
| 387 | 20230825 | 121100 | 7734199450 | 31850 | 31850 | 31850 | 31800 | 277 |
| 388 | 20230825 | 121000 | 7725380600 | 31850 | 31850 | 31850 | 31800 | 455 |
| 389 | 20230825 | 120900 | 7710897450 | 31850 | 31800 | 31850 | 31800 | 543 |
| 390 | 20230825 | 120800 | 7693610450 | 31800 | 31850 | 31850 | 31750 | 362 |
| 391 | 20230825 | 120700 | 7682093600 | 31850 | 31800 | 31850 | 31750 | 1236 |
| 392 | 20230825 | 120600 | 7642756900 | 31750 | 31750 | 31800 | 31750 | 387 |
| 393 | 20230825 | 120500 | 7630455850 | 31750 | 31750 | 31750 | 31700 | 1867 |
| 394 | 20230825 | 120400 | 7571179450 | 31750 | 31750 | 31750 | 31700 | 578 |
| 395 | 20230825 | 120300 | 7552828150 | 31750 | 31750 | 31800 | 31700 | 1663 |
| 396 | 20230825 | 120200 | 7500051400 | 31750 | 31850 | 31850 | 31750 | 1399 |
| 397 | 20230825 | 120100 | 7455566050 | 31850 | 31950 | 31950 | 31800 | 697 |
| 398 | 20230825 | 120000 | 7433329850 | 31950 | 32000 | 32000 | 31950 | 272 |
| 399 | 20230825 | 115900 | 7424638000 | 32000 | 32000 | 32000 | 31950 | 787 |
| 400 | 20230825 | 115800 | 7399482700 | 32000 | 31950 | 32000 | 31900 | 490 |
| 401 | 20230825 | 115700 | 7383815500 | 31950 | 31900 | 31950 | 31850 | 1087 |
| 402 | 20230825 | 115600 | 7349119850 | 31850 | 31800 | 31900 | 31800 | 1100 |
| 403 | 20230825 | 115500 | 7314065350 | 31800 | 31850 | 31900 | 31800 | 432 |
| 404 | 20230825 | 115400 | 7300298900 | 31900 | 31850 | 31900 | 31800 | 1350 |
| 405 | 20230825 | 115300 | 7257258000 | 31850 | 31850 | 31900 | 31800 | 939 |
| 406 | 20230825 | 115200 | 7227363900 | 31850 | 31850 | 31850 | 31850 | 336 |
| 407 | 20230825 | 115100 | 7216662300 | 31900 | 31900 | 31900 | 31800 | 257 |
| 408 | 20230825 | 115000 | 7208471750 | 31850 | 31850 | 31900 | 31800 | 975 |
| 409 | 20230825 | 114900 | 7177415050 | 31850 | 31750 | 31850 | 31700 | 2026 |
| 410 | 20230825 | 114800 | 7113055600 | 31750 | 31700 | 31750 | 31650 | 1090 |
| 411 | 20230825 | 114700 | 7078463700 | 31700 | 31850 | 31850 | 31700 | 2678 |
| 412 | 20230825 | 114600 | 6993419550 | 31850 | 31850 | 31850 | 31800 | 238 |
| 413 | 20230825 | 114500 | 6985839450 | 31850 | 31850 | 31850 | 31800 | 590 |
| 414 | 20230825 | 114400 | 6967048050 | 31850 | 31800 | 31850 | 31800 | 1016 |
| 415 | 20230825 | 114300 | 6934689300 | 31850 | 31850 | 31850 | 31800 | 845 |
| 416 | 20230825 | 114200 | 6907792300 | 31850 | 31850 | 31850 | 31800 | 561 |
| 417 | 20230825 | 114100 | 6889930000 | 31800 | 31800 | 31850 | 31800 | 420 |
| 418 | 20230825 | 114000 | 6876559650 | 31800 | 31850 | 31850 | 31800 | 345 |
| 419 | 20230825 | 113900 | 6865572350 | 31850 | 31800 | 31850 | 31800 | 2094 |
| 420 | 20230825 | 113800 | 6798967800 | 31800 | 31850 | 31850 | 31800 | 353 |
| 421 | 20230825 | 113700 | 6787725750 | 31850 | 31850 | 31900 | 31800 | 2489 |
| 422 | 20230825 | 113600 | 6708445750 | 31950 | 31950 | 31950 | 31850 | 278 |
| 423 | 20230825 | 113500 | 6699576350 | 31950 | 31950 | 31950 | 31900 | 1444 |
| 424 | 20230825 | 113400 | 6653470450 | 31900 | 31900 | 31950 | 31900 | 144 |
| 425 | 20230825 | 113300 | 6648872350 | 31900 | 31900 | 31950 | 31900 | 553 |
| 426 | 20230825 | 113200 | 6631217600 | 31950 | 32100 | 32100 | 31900 | 6084 |
| 427 | 20230825 | 113100 | 6436537950 | 32100 | 32050 | 32100 | 32050 | 199 |
| 428 | 20230825 | 113000 | 6430150400 | 32100 | 32050 | 32100 | 32050 | 324 |
| 429 | 20230825 | 112900 | 6419761100 | 32050 | 32100 | 32100 | 32050 | 506 |
| 430 | 20230825 | 112800 | 6403523850 | 32050 | 32100 | 32100 | 32050 | 100 |
| 431 | 20230825 | 112700 | 6400315850 | 32050 | 32050 | 32100 | 32050 | 418 |
| 432 | 20230825 | 112600 | 6386912050 | 32050 | 32050 | 32050 | 31950 | 465 |
| 433 | 20230825 | 112500 | 6372020550 | 32050 | 32050 | 32100 | 32000 | 1538 |
| 434 | 20230825 | 112400 | 6322754150 | 32100 | 32200 | 32200 | 32050 | 1495 |
| 435 | 20230825 | 112300 | 6274807900 | 32150 | 32100 | 32200 | 32100 | 1815 |
| 436 | 20230825 | 112200 | 6216420500 | 32100 | 32100 | 32150 | 32050 | 683 |
| 437 | 20230825 | 112100 | 6194489600 | 32100 | 32100 | 32100 | 32050 | 299 |
| 438 | 20230825 | 112000 | 6184892600 | 32100 | 32050 | 32100 | 32000 | 943 |
| 439 | 20230825 | 111900 | 6154664350 | 32050 | 32100 | 32100 | 32000 | 739 |
| 440 | 20230825 | 111800 | 6130965100 | 32100 | 32150 | 32150 | 32100 | 566 |
| 441 | 20230825 | 111700 | 6112784950 | 32150 | 32150 | 32200 | 32100 | 1880 |
| 442 | 20230825 | 111600 | 6052338300 | 32150 | 32100 | 32150 | 32100 | 239 |
| 443 | 20230825 | 111500 | 6044657850 | 32100 | 32100 | 32150 | 32050 | 425 |
| 444 | 20230825 | 111400 | 6031009900 | 32050 | 32050 | 32150 | 32050 | 1002 |
| 445 | 20230825 | 111300 | 5998865050 | 32050 | 32050 | 32150 | 32000 | 703 |
| 446 | 20230825 | 111200 | 5976336350 | 32150 | 32000 | 32150 | 32000 | 4157 |
| 447 | 20230825 | 111100 | 5843040050 | 32000 | 31900 | 32000 | 31850 | 2112 |
| 448 | 20230825 | 111000 | 5775607850 | 31900 | 31900 | 31900 | 31850 | 266 |
| 449 | 20230825 | 110900 | 5767124550 | 31850 | 31850 | 31900 | 31850 | 680 |
| 450 | 20230825 | 110800 | 5745441150 | 31900 | 31800 | 31900 | 31800 | 1769 |
| 451 | 20230825 | 110700 | 5689091850 | 31800 | 31800 | 31850 | 31800 | 239 |
| 452 | 20230825 | 110600 | 5681489350 | 31850 | 31800 | 31850 | 31800 | 220 |
| 453 | 20230825 | 110500 | 5674483400 | 31800 | 31850 | 31850 | 31800 | 555 |
| 454 | 20230825 | 110400 | 5656816700 | 31850 | 31800 | 31850 | 31800 | 294 |
| 455 | 20230825 | 110300 | 5647455100 | 31850 | 31850 | 31850 | 31800 | 302 |
| 456 | 20230825 | 110200 | 5637836700 | 31850 | 31850 | 31850 | 31800 | 264 |
| 457 | 20230825 | 110100 | 5629429050 | 31850 | 31850 | 31850 | 31800 | 988 |
| 458 | 20230825 | 110000 | 5598000750 | 31850 | 31850 | 31850 | 31800 | 813 |
| 459 | 20230825 | 105900 | 5572124050 | 31850 | 31850 | 31850 | 31800 | 316 |
| 460 | 20230825 | 105800 | 5562059650 | 31850 | 31850 | 31900 | 31800 | 728 |
| 461 | 20230825 | 105700 | 5538864750 | 31900 | 31850 | 31900 | 31850 | 1445 |
| 462 | 20230825 | 105600 | 5492811300 | 31850 | 31800 | 31850 | 31750 | 1879 |
| 463 | 20230825 | 105500 | 5433050550 | 31800 | 31800 | 31800 | 31750 | 731 |
| 464 | 20230825 | 105400 | 5409804850 | 31750 | 31900 | 31900 | 31750 | 2174 |
| 465 | 20230825 | 105300 | 5340665350 | 31900 | 31850 | 31900 | 31850 | 296 |
| 466 | 20230825 | 105200 | 5331230500 | 31900 | 31900 | 31900 | 31850 | 532 |
| 467 | 20230825 | 105100 | 5314261300 | 31900 | 31900 | 31900 | 31800 | 884 |
| 468 | 20230825 | 105000 | 5286104350 | 31850 | 31850 | 31850 | 31800 | 2457 |
| 469 | 20230825 | 104900 | 5207849450 | 31900 | 31900 | 31900 | 31850 | 591 |
| 470 | 20230825 | 104800 | 5188999400 | 31850 | 31900 | 31900 | 31850 | 475 |
| 471 | 20230825 | 104700 | 5173847050 | 31900 | 31850 | 31900 | 31800 | 942 |
| 472 | 20230825 | 104600 | 5143819950 | 31800 | 31850 | 31900 | 31800 | 207 |
| 473 | 20230825 | 104500 | 5137225950 | 31850 | 31850 | 31900 | 31800 | 1282 |
| 474 | 20230825 | 104400 | 5096393700 | 31850 | 31800 | 31850 | 31800 | 609 |
| 475 | 20230825 | 104300 | 5077016400 | 31800 | 31800 | 31800 | 31750 | 854 |
| 476 | 20230825 | 104200 | 5049872500 | 31800 | 31800 | 31850 | 31800 | 773 |
| 477 | 20230825 | 104100 | 5025291000 | 31800 | 31800 | 31850 | 31800 | 240 |
| 478 | 20230825 | 104000 | 5017656550 | 31850 | 31800 | 31850 | 31800 | 498 |
| 479 | 20230825 | 103900 | 5001809200 | 31850 | 31800 | 31850 | 31750 | 965 |
| 480 | 20230825 | 103800 | 4971123300 | 31800 | 31850 | 31850 | 31800 | 1534 |
| 481 | 20230825 | 103700 | 4922334600 | 31800 | 31900 | 31900 | 31800 | 1844 |
| 482 | 20230825 | 103600 | 4863602600 | 31900 | 31900 | 31900 | 31900 | 366 |
| 483 | 20230825 | 103500 | 4851927200 | 31900 | 31950 | 31950 | 31850 | 1173 |
| 484 | 20230825 | 103400 | 4814507700 | 31950 | 31950 | 31950 | 31900 | 775 |
| 485 | 20230825 | 103300 | 4789777550 | 31950 | 31900 | 31950 | 31900 | 421 |
| 486 | 20230825 | 103200 | 4776333450 | 31900 | 31950 | 31950 | 31850 | 2530 |
| 487 | 20230825 | 103100 | 4695626950 | 31950 | 32000 | 32000 | 31900 | 3172 |
| 488 | 20230825 | 103000 | 4594269700 | 31950 | 31950 | 32000 | 31950 | 663 |
| 489 | 20230825 | 102900 | 4573061400 | 32000 | 32000 | 32000 | 31950 | 1031 |
| 490 | 20230825 | 102800 | 4540088750 | 31950 | 32100 | 32150 | 31950 | 2203 |
| 491 | 20230825 | 102700 | 4469593900 | 32100 | 32150 | 32150 | 32100 | 750 |
| 492 | 20230825 | 102600 | 4445503400 | 32100 | 32150 | 32150 | 32100 | 930 |
| 493 | 20230825 | 102500 | 4415609100 | 32100 | 32100 | 32150 | 32050 | 2621 |
| 494 | 20230825 | 102400 | 4331406450 | 32150 | 32150 | 32150 | 32100 | 1893 |
| 495 | 20230825 | 102300 | 4270560300 | 32150 | 32100 | 32150 | 32100 | 2261 |
| 496 | 20230825 | 102200 | 4197936050 | 32100 | 32050 | 32150 | 32000 | 2473 |
| 497 | 20230825 | 102100 | 4118578650 | 32050 | 31950 | 32100 | 31900 | 8876 |
| 498 | 20230825 | 102000 | 3834570350 | 31950 | 31950 | 31950 | 31850 | 1200 |
| 499 | 20230825 | 101900 | 3796288850 | 31900 | 31950 | 31950 | 31900 | 446 |
| 500 | 20230825 | 101800 | 3782043350 | 31950 | 32000 | 32000 | 31900 | 338 |
| 501 | 20230825 | 101700 | 3771241500 | 31950 | 32000 | 32000 | 31950 | 600 |
| 502 | 20230825 | 101600 | 3752042700 | 32000 | 31900 | 32000 | 31850 | 2494 |
| 503 | 20230825 | 101500 | 3672373550 | 31900 | 31800 | 31900 | 31800 | 4135 |
| 504 | 20230825 | 101400 | 3540689450 | 31750 | 31800 | 31800 | 31750 | 314 |
| 505 | 20230825 | 101300 | 3530705600 | 31800 | 31800 | 31800 | 31750 | 358 |
| 506 | 20230825 | 101200 | 3519323050 | 31800 | 31700 | 31800 | 31650 | 2628 |
| 507 | 20230825 | 101100 | 3435943950 | 31700 | 31700 | 31700 | 31650 | 655 |
| 508 | 20230825 | 101000 | 3415190500 | 31750 | 31700 | 31750 | 31700 | 442 |
| 509 | 20230825 | 100900 | 3401163450 | 31750 | 31800 | 31800 | 31700 | 386 |
| 510 | 20230825 | 100800 | 3388896150 | 31800 | 31750 | 31800 | 31700 | 1661 |
| 511 | 20230825 | 100700 | 3336159200 | 31750 | 31850 | 31850 | 31600 | 1372 |
| 512 | 20230825 | 100600 | 3292647450 | 31850 | 31850 | 31850 | 31800 | 1355 |
| 513 | 20230825 | 100500 | 3249541050 | 31800 | 31800 | 31850 | 31800 | 287 |
| 514 | 20230825 | 100400 | 3240403650 | 31800 | 31800 | 31850 | 31750 | 950 |
| 515 | 20230825 | 100300 | 3210179750 | 31850 | 31850 | 31900 | 31800 | 98 |
| 516 | 20230825 | 100200 | 3207058300 | 31900 | 31900 | 31900 | 31850 | 626 |
| 517 | 20230825 | 100100 | 3187098800 | 31850 | 31900 | 31950 | 31850 | 231 |
| 518 | 20230825 | 100000 | 3179729900 | 31900 | 31900 | 31950 | 31900 | 560 |
| 519 | 20230825 | 095900 | 3161863100 | 31900 | 31900 | 31950 | 31900 | 1436 |
| 520 | 20230825 | 095800 | 3116041550 | 31900 | 31900 | 31900 | 31850 | 743 |
| 521 | 20230825 | 095700 | 3092358100 | 31900 | 31750 | 31900 | 31700 | 995 |
| 522 | 20230825 | 095600 | 3060731850 | 31750 | 31700 | 31750 | 31650 | 727 |
| 523 | 20230825 | 095500 | 3037672350 | 31700 | 31650 | 31700 | 31650 | 747 |
| 524 | 20230825 | 095400 | 3014025100 | 31650 | 31750 | 31750 | 31600 | 3302 |
| 525 | 20230825 | 095300 | 2909476350 | 31700 | 31850 | 31850 | 31700 | 2006 |
| 526 | 20230825 | 095200 | 2845759150 | 31850 | 31900 | 31900 | 31850 | 749 |
| 527 | 20230825 | 095100 | 2821899450 | 31900 | 31900 | 31900 | 31850 | 123 |
| 528 | 20230825 | 095000 | 2817975850 | 31900 | 31850 | 31900 | 31850 | 113 |
| 529 | 20230825 | 094900 | 2814371950 | 31850 | 31850 | 31900 | 31850 | 1087 |
| 530 | 20230825 | 094800 | 2779700000 | 31850 | 31800 | 31850 | 31750 | 1913 |
| 531 | 20230825 | 094700 | 2718827450 | 31800 | 31800 | 31800 | 31700 | 840 |
| 532 | 20230825 | 094600 | 2692131750 | 31800 | 31750 | 31800 | 31750 | 1089 |
| 533 | 20230825 | 094500 | 2657523950 | 31800 | 31850 | 31850 | 31750 | 996 |
| 534 | 20230825 | 094400 | 2625872000 | 31850 | 31850 | 31900 | 31750 | 1513 |
| 535 | 20230825 | 094300 | 2577693900 | 31850 | 31800 | 31900 | 31800 | 1742 |
| 536 | 20230825 | 094200 | 2522217900 | 31800 | 31800 | 31800 | 31750 | 689 |
| 537 | 20230825 | 094100 | 2500310600 | 31800 | 31800 | 31850 | 31800 | 583 |
| 538 | 20230825 | 094000 | 2481768850 | 31800 | 31650 | 31800 | 31600 | 2262 |
| 539 | 20230825 | 093900 | 2409975300 | 31650 | 31600 | 31650 | 31500 | 1026 |
| 540 | 20230825 | 093800 | 2377555650 | 31600 | 31600 | 31650 | 31550 | 517 |
| 541 | 20230825 | 093700 | 2361217350 | 31600 | 31550 | 31600 | 31500 | 564 |
| 542 | 20230825 | 093600 | 2343419350 | 31550 | 31600 | 31650 | 31550 | 770 |
| 543 | 20230825 | 093500 | 2319088650 | 31600 | 31600 | 31650 | 31600 | 499 |
| 544 | 20230825 | 093400 | 2303319750 | 31600 | 31500 | 31600 | 31400 | 4540 |
| 545 | 20230825 | 093300 | 2160435650 | 31450 | 31500 | 31550 | 31450 | 747 |
| 546 | 20230825 | 093200 | 2136933750 | 31550 | 31550 | 31550 | 31500 | 958 |
| 547 | 20230825 | 093100 | 2106741050 | 31500 | 31450 | 31550 | 31450 | 1071 |
| 548 | 20230825 | 093000 | 2073009750 | 31550 | 31550 | 31600 | 31500 | 1423 |
| 549 | 20230825 | 092900 | 2028169650 | 31550 | 31650 | 31650 | 31550 | 2194 |
| 550 | 20230825 | 092800 | 1958875750 | 31700 | 31700 | 31750 | 31600 | 2148 |
| 551 | 20230825 | 092700 | 1890778650 | 31700 | 31850 | 31900 | 31700 | 811 |
| 552 | 20230825 | 092600 | 1864989800 | 31850 | 31800 | 31900 | 31800 | 1992 |
| 553 | 20230825 | 092500 | 1801509050 | 31850 | 31850 | 31850 | 31800 | 384 |
| 554 | 20230825 | 092400 | 1789279200 | 31900 | 31850 | 31900 | 31800 | 671 |
| 555 | 20230825 | 092300 | 1767907900 | 31900 | 31900 | 31900 | 31800 | 461 |
| 556 | 20230825 | 092200 | 1753224800 | 31850 | 31850 | 31900 | 31850 | 354 |
| 557 | 20230825 | 092100 | 1741941750 | 31850 | 31900 | 31900 | 31800 | 939 |
| 558 | 20230825 | 092000 | 1712014000 | 31900 | 31800 | 31900 | 31750 | 1957 |
| 559 | 20230825 | 091900 | 1649696750 | 31800 | 31650 | 31800 | 31650 | 788 |
| 560 | 20230825 | 091800 | 1624692950 | 31700 | 31750 | 31750 | 31650 | 493 |
| 561 | 20230825 | 091700 | 1609065200 | 31750 | 31650 | 31750 | 31550 | 1416 |
| 562 | 20230825 | 091600 | 1564285750 | 31650 | 31650 | 31700 | 31550 | 2736 |
| 563 | 20230825 | 091500 | 1477836750 | 31600 | 31550 | 31700 | 31550 | 2545 |
| 564 | 20230825 | 091400 | 1397452250 | 31550 | 31750 | 31750 | 31500 | 2143 |
| 565 | 20230825 | 091300 | 1329676150 | 31750 | 31850 | 31850 | 31650 | 2137 |
| 566 | 20230825 | 091200 | 1261810350 | 31850 | 31850 | 31900 | 31800 | 970 |
| 567 | 20230825 | 091100 | 1230898700 | 31850 | 31750 | 31900 | 31750 | 971 |
| 568 | 20230825 | 091000 | 1200010650 | 31750 | 31700 | 31850 | 31650 | 1653 |
| 569 | 20230825 | 090900 | 1147491350 | 31700 | 32000 | 32000 | 31650 | 2202 |
| 570 | 20230825 | 090800 | 1077312000 | 32000 | 31750 | 32000 | 31750 | 5555 |
| 571 | 20230825 | 090700 | 900144150 | 31850 | 31750 | 31850 | 31650 | 825 |
| 572 | 20230825 | 090600 | 873946950 | 31700 | 31600 | 31800 | 31550 | 3475 |
| 573 | 20230825 | 090500 | 763886050 | 31600 | 31850 | 32000 | 31450 | 5332 |
| 574 | 20230825 | 090400 | 594663800 | 31850 | 31550 | 32000 | 31550 | 5989 |
| 575 | 20230825 | 090300 | 404388050 | 31550 | 31300 | 31550 | 31300 | 4508 |
| 576 | 20230825 | 090200 | 262826450 | 31300 | 31250 | 31350 | 31250 | 2294 |
| 577 | 20230825 | 090100 | 191031550 | 31300 | 31100 | 31350 | 30500 | 3801 |
| 578 | 20230825 | 090000 | 73445100 | 31100 | 31000 | 31100 | 30950 | 1841 |