35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 195100 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 6928 |
| 3 | 20230825 | 195000 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 4 | 20230825 | 194900 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 5 | 20230825 | 194800 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 6 | 20230825 | 194700 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 7 | 20230825 | 194600 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 8 | 20230825 | 194500 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 9 | 20230825 | 194400 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 10 | 20230825 | 194300 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 11 | 20230825 | 194200 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 12 | 20230825 | 194100 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 13 | 20230825 | 194000 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 14 | 20230825 | 193900 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 15 | 20230825 | 193800 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 16 | 20230825 | 193700 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 17 | 20230825 | 193600 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 18 | 20230825 | 193500 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 19 | 20230825 | 193400 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 20 | 20230825 | 193300 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 21 | 20230825 | 193200 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 22 | 20230825 | 193100 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 23 | 20230825 | 193000 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 24 | 20230825 | 192900 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 25 | 20230825 | 192800 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 26 | 20230825 | 192700 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 27 | 20230825 | 192600 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 28 | 20230825 | 192500 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 29 | 20230825 | 192400 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 30 | 20230825 | 192300 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 31 | 20230825 | 192200 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 32 | 20230825 | 192100 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 6928 |
| 33 | 20230825 | 192000 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 34 | 20230825 | 191900 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 35 | 20230825 | 191800 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 36 | 20230825 | 191700 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 37 | 20230825 | 191600 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 38 | 20230825 | 191500 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 39 | 20230825 | 191400 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 40 | 20230825 | 191300 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 41 | 20230825 | 191200 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 42 | 20230825 | 191100 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 43 | 20230825 | 191000 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 44 | 20230825 | 190900 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 45 | 20230825 | 190800 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 46 | 20230825 | 190700 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 47 | 20230825 | 190600 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 48 | 20230825 | 190500 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 49 | 20230825 | 190400 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 50 | 20230825 | 190300 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 51 | 20230825 | 190200 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 52 | 20230825 | 190100 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 53 | 20230825 | 190000 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 54 | 20230825 | 185900 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 55 | 20230825 | 185800 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 56 | 20230825 | 185700 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 57 | 20230825 | 185600 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 58 | 20230825 | 185500 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 59 | 20230825 | 185400 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 60 | 20230825 | 185300 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 61 | 20230825 | 185200 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 62 | 20230825 | 185100 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 6928 |
| 63 | 20230825 | 185000 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 64 | 20230825 | 184900 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 65 | 20230825 | 184800 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 66 | 20230825 | 184700 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 67 | 20230825 | 184600 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 68 | 20230825 | 184500 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 69 | 20230825 | 184400 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 70 | 20230825 | 184300 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 71 | 20230825 | 184200 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 72 | 20230825 | 184100 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 73 | 20230825 | 184000 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 74 | 20230825 | 183900 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 75 | 20230825 | 183800 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 76 | 20230825 | 183700 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 77 | 20230825 | 183600 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 78 | 20230825 | 183500 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 79 | 20230825 | 183400 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 80 | 20230825 | 183300 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 81 | 20230825 | 183200 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 82 | 20230825 | 183100 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 83 | 20230825 | 183000 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 84 | 20230825 | 182900 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 85 | 20230825 | 182800 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 86 | 20230825 | 182700 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 87 | 20230825 | 182600 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 88 | 20230825 | 182500 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 89 | 20230825 | 182400 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 90 | 20230825 | 182300 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 91 | 20230825 | 182200 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 92 | 20230825 | 182100 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 6928 |
| 93 | 20230825 | 182000 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 94 | 20230825 | 181900 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 95 | 20230825 | 181800 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 96 | 20230825 | 181700 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 97 | 20230825 | 181600 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 98 | 20230825 | 181500 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 99 | 20230825 | 181400 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 100 | 20230825 | 181300 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 101 | 20230825 | 181200 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 102 | 20230825 | 181100 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 103 | 20230825 | 181000 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 104 | 20230825 | 180900 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 105 | 20230825 | 180800 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 106 | 20230825 | 180700 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 107 | 20230825 | 180600 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 108 | 20230825 | 180500 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 109 | 20230825 | 180400 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 110 | 20230825 | 180300 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 111 | 20230825 | 180200 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 112 | 20230825 | 180100 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 113 | 20230825 | 180000 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 114 | 20230825 | 175900 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 115 | 20230825 | 175800 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 116 | 20230825 | 175700 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 117 | 20230825 | 175600 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 118 | 20230825 | 175500 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 119 | 20230825 | 175400 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 120 | 20230825 | 175300 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 121 | 20230825 | 175200 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 122 | 20230825 | 175100 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 6928 |
| 123 | 20230825 | 175000 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 124 | 20230825 | 174900 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 125 | 20230825 | 174800 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 126 | 20230825 | 174700 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 127 | 20230825 | 174600 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 128 | 20230825 | 174500 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 129 | 20230825 | 174400 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 130 | 20230825 | 174300 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 131 | 20230825 | 174200 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 132 | 20230825 | 174100 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 133 | 20230825 | 174000 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 134 | 20230825 | 173900 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 135 | 20230825 | 173800 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 136 | 20230825 | 173700 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 137 | 20230825 | 173600 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 138 | 20230825 | 173500 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 139 | 20230825 | 173400 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 140 | 20230825 | 173300 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 141 | 20230825 | 173200 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 142 | 20230825 | 173100 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 143 | 20230825 | 173000 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 144 | 20230825 | 172900 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 145 | 20230825 | 172800 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 146 | 20230825 | 172700 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 147 | 20230825 | 172600 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 148 | 20230825 | 172500 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 149 | 20230825 | 172400 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 150 | 20230825 | 172300 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 151 | 20230825 | 172200 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 152 | 20230825 | 172100 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 6928 |
| 153 | 20230825 | 172000 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 154 | 20230825 | 171900 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 155 | 20230825 | 171800 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 156 | 20230825 | 171700 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 157 | 20230825 | 171600 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 158 | 20230825 | 171500 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 159 | 20230825 | 171400 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 160 | 20230825 | 171300 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 161 | 20230825 | 171200 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 162 | 20230825 | 171100 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 163 | 20230825 | 171000 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 164 | 20230825 | 170900 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 165 | 20230825 | 170800 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 166 | 20230825 | 170700 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 167 | 20230825 | 170600 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 168 | 20230825 | 170500 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 169 | 20230825 | 170400 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 170 | 20230825 | 170300 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 171 | 20230825 | 170200 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 172 | 20230825 | 170100 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 173 | 20230825 | 170000 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 174 | 20230825 | 165900 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 175 | 20230825 | 165800 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 176 | 20230825 | 165700 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 177 | 20230825 | 165600 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 178 | 20230825 | 165500 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 179 | 20230825 | 165400 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 180 | 20230825 | 165300 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 181 | 20230825 | 165200 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 182 | 20230825 | 165100 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 6928 |
| 183 | 20230825 | 165000 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 184 | 20230825 | 164900 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 185 | 20230825 | 164800 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 186 | 20230825 | 164700 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 187 | 20230825 | 164600 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 188 | 20230825 | 164500 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 189 | 20230825 | 164400 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 190 | 20230825 | 164300 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 191 | 20230825 | 164200 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 192 | 20230825 | 164100 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 193 | 20230825 | 164000 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 194 | 20230825 | 163900 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 195 | 20230825 | 163800 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 196 | 20230825 | 163700 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 197 | 20230825 | 163600 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 198 | 20230825 | 163500 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 199 | 20230825 | 163400 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 200 | 20230825 | 163300 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 201 | 20230825 | 163200 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 202 | 20230825 | 163100 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 203 | 20230825 | 163000 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 204 | 20230825 | 162900 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 205 | 20230825 | 162800 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 206 | 20230825 | 162700 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 207 | 20230825 | 162600 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 208 | 20230825 | 162500 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 209 | 20230825 | 162400 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 210 | 20230825 | 162300 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 211 | 20230825 | 162200 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 212 | 20230825 | 162100 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 6928 |
| 213 | 20230825 | 162000 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 214 | 20230825 | 161900 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 215 | 20230825 | 161800 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 216 | 20230825 | 161700 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 217 | 20230825 | 161600 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 218 | 20230825 | 161500 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 219 | 20230825 | 161400 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 220 | 20230825 | 161300 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 221 | 20230825 | 161200 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 222 | 20230825 | 161100 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 223 | 20230825 | 161000 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 224 | 20230825 | 160900 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 225 | 20230825 | 160800 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 226 | 20230825 | 160700 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 227 | 20230825 | 160600 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 228 | 20230825 | 160500 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 229 | 20230825 | 160400 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 230 | 20230825 | 160300 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 231 | 20230825 | 160200 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 232 | 20230825 | 160100 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 233 | 20230825 | 160000 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 234 | 20230825 | 155900 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 235 | 20230825 | 155800 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 236 | 20230825 | 155700 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 237 | 20230825 | 155600 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 238 | 20230825 | 155500 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 239 | 20230825 | 155400 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 240 | 20230825 | 155300 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 241 | 20230825 | 155200 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 242 | 20230825 | 155100 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 6928 |
| 243 | 20230825 | 155000 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 244 | 20230825 | 154900 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 245 | 20230825 | 154800 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 246 | 20230825 | 154700 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 247 | 20230825 | 154600 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 248 | 20230825 | 154500 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 249 | 20230825 | 154400 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 250 | 20230825 | 154300 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 251 | 20230825 | 154200 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 252 | 20230825 | 154100 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 253 | 20230825 | 154000 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 254 | 20230825 | 153900 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 255 | 20230825 | 153800 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 256 | 20230825 | 153700 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 257 | 20230825 | 153600 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 258 | 20230825 | 153500 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 259 | 20230825 | 153400 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 260 | 20230825 | 153300 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 261 | 20230825 | 153200 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 262 | 20230825 | 153100 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 0 |
| 263 | 20230825 | 153000 | 10198923100 | 36650 | 36650 | 36650 | 36650 | 6928 |
| 264 | 20230825 | 152900 | 9945011900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 265 | 20230825 | 152800 | 9945011900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 266 | 20230825 | 152700 | 9945011900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 267 | 20230825 | 152600 | 9945011900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 268 | 20230825 | 152500 | 9945011900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 269 | 20230825 | 152400 | 9945011900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 270 | 20230825 | 152300 | 9945011900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 271 | 20230825 | 152200 | 9945011900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 272 | 20230825 | 152100 | 9945011900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 273 | 20230825 | 152000 | 9945011900 | 36950 | 36950 | 36950 | 36950 | 0 |
| 274 | 20230825 | 151900 | 9945011900 | 36950 | 36950 | 36950 | 36800 | 1604 |
| 275 | 20230825 | 151800 | 9885889550 | 36950 | 36850 | 36950 | 36850 | 950 |
| 276 | 20230825 | 151700 | 9850845350 | 36850 | 36850 | 36900 | 36800 | 1899 |
| 277 | 20230825 | 151600 | 9780871550 | 36850 | 36850 | 36900 | 36850 | 459 |
| 278 | 20230825 | 151500 | 9763957350 | 36850 | 36850 | 36900 | 36750 | 2501 |
| 279 | 20230825 | 151400 | 9671824850 | 36800 | 36900 | 36900 | 36500 | 8105 |
| 280 | 20230825 | 151300 | 9374833500 | 36900 | 36850 | 36900 | 36850 | 98 |
| 281 | 20230825 | 151200 | 9371220400 | 36900 | 36900 | 36900 | 36900 | 1 |
| 282 | 20230825 | 151100 | 9371183500 | 36850 | 36900 | 36900 | 36850 | 64 |
| 283 | 20230825 | 151000 | 9368823200 | 36800 | 36900 | 36950 | 36750 | 1322 |
| 284 | 20230825 | 150900 | 9320182850 | 36950 | 36900 | 36950 | 36850 | 1074 |
| 285 | 20230825 | 150800 | 9280566950 | 36900 | 36950 | 36950 | 36900 | 192 |
| 286 | 20230825 | 150700 | 9273482100 | 36900 | 36900 | 36950 | 36900 | 440 |
| 287 | 20230825 | 150600 | 9257245500 | 36900 | 36900 | 36900 | 36850 | 701 |
| 288 | 20230825 | 150500 | 9231381300 | 36950 | 36950 | 36950 | 36900 | 223 |
| 289 | 20230825 | 150400 | 9223152450 | 36950 | 36800 | 36950 | 36700 | 1333 |
| 290 | 20230825 | 150300 | 9174103200 | 36800 | 36950 | 36950 | 36800 | 1516 |
| 291 | 20230825 | 150200 | 9118248650 | 36950 | 36900 | 36950 | 36900 | 532 |
| 292 | 20230825 | 150100 | 9098611200 | 36900 | 37000 | 37000 | 36900 | 2218 |
| 293 | 20230825 | 150000 | 9016745300 | 37000 | 37000 | 37000 | 37000 | 57 |
| 294 | 20230825 | 145900 | 9014636300 | 36950 | 37000 | 37000 | 36950 | 391 |
| 295 | 20230825 | 145800 | 9000170300 | 36950 | 36900 | 36950 | 36900 | 193 |
| 296 | 20230825 | 145700 | 8993040200 | 36900 | 36900 | 36900 | 36900 | 180 |
| 297 | 20230825 | 145600 | 8986398200 | 36950 | 36900 | 36950 | 36900 | 129 |
| 298 | 20230825 | 145500 | 8981635400 | 36950 | 36850 | 36950 | 36850 | 521 |
| 299 | 20230825 | 145400 | 8962411050 | 36850 | 36900 | 36900 | 36850 | 146 |
| 300 | 20230825 | 145300 | 8957026100 | 36900 | 36850 | 36900 | 36650 | 1355 |
| 301 | 20230825 | 145200 | 8907168500 | 36900 | 37000 | 37000 | 36850 | 2304 |
| 302 | 20230825 | 145100 | 8822116950 | 37000 | 37100 | 37100 | 37000 | 1148 |
| 303 | 20230825 | 145000 | 8779630950 | 37050 | 36950 | 37050 | 36900 | 2044 |
| 304 | 20230825 | 144900 | 8704029950 | 36900 | 36900 | 36950 | 36900 | 206 |
| 305 | 20230825 | 144800 | 8696427200 | 36900 | 36850 | 36900 | 36850 | 627 |
| 306 | 20230825 | 144700 | 8673299400 | 36900 | 36850 | 36900 | 36850 | 66 |
| 307 | 20230825 | 144600 | 8670866400 | 36850 | 36850 | 36900 | 36850 | 78 |
| 308 | 20230825 | 144500 | 8667991850 | 36900 | 36850 | 36900 | 36600 | 1306 |
| 309 | 20230825 | 144400 | 8619996650 | 36850 | 36900 | 36900 | 36850 | 111 |
| 310 | 20230825 | 144300 | 8615905700 | 36850 | 36850 | 36900 | 36700 | 5284 |
| 311 | 20230825 | 144200 | 8421937800 | 36850 | 36850 | 36850 | 36650 | 3742 |
| 312 | 20230825 | 144100 | 8284436800 | 36850 | 36900 | 36900 | 36850 | 414 |
| 313 | 20230825 | 144000 | 8269178400 | 36850 | 36850 | 36850 | 36850 | 122 |
| 314 | 20230825 | 143900 | 8264682700 | 36850 | 36900 | 36900 | 36850 | 83 |
| 315 | 20230825 | 143800 | 8261622300 | 36900 | 36900 | 36900 | 36850 | 1282 |
| 316 | 20230825 | 143700 | 8214327900 | 36900 | 37000 | 37000 | 36900 | 1126 |
| 317 | 20230825 | 143600 | 8172702800 | 37000 | 36950 | 37000 | 36950 | 178 |
| 318 | 20230825 | 143500 | 8166117100 | 36950 | 37000 | 37000 | 36950 | 106 |
| 319 | 20230825 | 143400 | 8162200200 | 36950 | 36950 | 36950 | 36950 | 141 |
| 320 | 20230825 | 143300 | 8156990250 | 36950 | 36950 | 37000 | 36900 | 194 |
| 321 | 20230825 | 143200 | 8149824350 | 36950 | 36900 | 36950 | 36900 | 1101 |
| 322 | 20230825 | 143100 | 8109194550 | 37000 | 37000 | 37100 | 36900 | 6171 |
| 323 | 20230825 | 143000 | 7881302600 | 36950 | 36950 | 36950 | 36950 | 91 |
| 324 | 20230825 | 142900 | 7877940150 | 36950 | 36950 | 36950 | 36950 | 58 |
| 325 | 20230825 | 142800 | 7875797050 | 37000 | 36950 | 37000 | 36950 | 188 |
| 326 | 20230825 | 142700 | 7868850350 | 36950 | 36950 | 36950 | 36950 | 662 |
| 327 | 20230825 | 142600 | 7844389450 | 36950 | 37000 | 37000 | 36950 | 339 |
| 328 | 20230825 | 142500 | 7831863350 | 36950 | 37000 | 37000 | 36950 | 101 |
| 329 | 20230825 | 142400 | 7828131350 | 36950 | 37050 | 37050 | 36950 | 244 |
| 330 | 20230825 | 142300 | 7819103350 | 37050 | 37000 | 37050 | 37000 | 56 |
| 331 | 20230825 | 142200 | 7817031250 | 37000 | 37000 | 37000 | 37000 | 482 |
| 332 | 20230825 | 142100 | 7799197250 | 36950 | 36950 | 36950 | 36900 | 2290 |
| 333 | 20230825 | 142000 | 7714588000 | 36950 | 37000 | 37000 | 36950 | 331 |
| 334 | 20230825 | 141900 | 7702346100 | 37000 | 37050 | 37050 | 37000 | 482 |
| 335 | 20230825 | 141800 | 7684509900 | 37050 | 37100 | 37100 | 37050 | 133 |
| 336 | 20230825 | 141700 | 7679581000 | 37000 | 37050 | 37050 | 37000 | 460 |
| 337 | 20230825 | 141600 | 7662554700 | 37100 | 37050 | 37100 | 36700 | 3663 |
| 338 | 20230825 | 141500 | 7527666900 | 37050 | 37100 | 37100 | 36950 | 687 |
| 339 | 20230825 | 141400 | 7502256800 | 37100 | 37100 | 37100 | 36950 | 513 |
| 340 | 20230825 | 141300 | 7483288550 | 37000 | 37100 | 37100 | 37000 | 12 |
| 341 | 20230825 | 141200 | 7482844350 | 37050 | 37000 | 37050 | 37000 | 36 |
| 342 | 20230825 | 141100 | 7481511700 | 37000 | 37000 | 37000 | 37000 | 392 |
| 343 | 20230825 | 141000 | 7467007700 | 36950 | 36950 | 36950 | 36950 | 391 |
| 344 | 20230825 | 140900 | 7452560250 | 36950 | 37000 | 37000 | 36950 | 610 |
| 345 | 20230825 | 140800 | 7430020250 | 37000 | 37000 | 37000 | 37000 | 550 |
| 346 | 20230825 | 140700 | 7409670250 | 37150 | 37150 | 37150 | 37150 | 15 |
| 347 | 20230825 | 140600 | 7409113000 | 37000 | 37150 | 37150 | 37000 | 660 |
| 348 | 20230825 | 140500 | 7384684000 | 37150 | 37050 | 37150 | 37000 | 1033 |
| 349 | 20230825 | 140400 | 7346375000 | 37050 | 37000 | 37050 | 37000 | 611 |
| 350 | 20230825 | 140300 | 7323767500 | 37050 | 37050 | 37050 | 37050 | 653 |
| 351 | 20230825 | 140200 | 7299573850 | 37050 | 37000 | 37050 | 37000 | 654 |
| 352 | 20230825 | 140100 | 7275368150 | 37000 | 37000 | 37000 | 37000 | 40 |
| 353 | 20230825 | 140000 | 7273888150 | 37000 | 37000 | 37000 | 37000 | 200 |
| 354 | 20230825 | 135900 | 7266488150 | 37000 | 37000 | 37000 | 37000 | 67 |
| 355 | 20230825 | 135800 | 7264009150 | 37000 | 37000 | 37000 | 37000 | 177 |
| 356 | 20230825 | 135700 | 7257460150 | 37000 | 37000 | 37000 | 37000 | 200 |
| 357 | 20230825 | 135600 | 7250060150 | 37000 | 37000 | 37000 | 37000 | 200 |
| 358 | 20230825 | 135500 | 7242660150 | 37000 | 37000 | 37000 | 37000 | 5 |
| 359 | 20230825 | 135400 | 7242475150 | 37000 | 37000 | 37000 | 37000 | 304 |
| 360 | 20230825 | 135300 | 7231227150 | 37000 | 37000 | 37000 | 37000 | 61 |
| 361 | 20230825 | 135200 | 7228970150 | 37000 | 37150 | 37150 | 37000 | 557 |
| 362 | 20230825 | 135100 | 7208307650 | 37150 | 37000 | 37150 | 37000 | 1717 |
| 363 | 20230825 | 135000 | 7144754450 | 37000 | 37000 | 37000 | 37000 | 11 |
| 364 | 20230825 | 134900 | 7144347450 | 36950 | 36950 | 36950 | 36950 | 152 |
| 365 | 20230825 | 134800 | 7138731050 | 36950 | 36950 | 36950 | 36950 | 7 |
| 366 | 20230825 | 134700 | 7138472400 | 36950 | 36950 | 36950 | 36950 | 1 |
| 367 | 20230825 | 134600 | 7138435450 | 36950 | 36950 | 36950 | 36900 | 1516 |
| 368 | 20230825 | 134500 | 7082494300 | 36950 | 37000 | 37000 | 36950 | 78 |
| 369 | 20230825 | 134400 | 7079612150 | 36800 | 37000 | 37000 | 36800 | 4147 |
| 370 | 20230825 | 134300 | 6926688900 | 37000 | 36950 | 37000 | 36900 | 593 |
| 371 | 20230825 | 134200 | 6904799950 | 36950 | 36950 | 36950 | 36950 | 373 |
| 372 | 20230825 | 134100 | 6891017600 | 36950 | 36950 | 36950 | 36950 | 129 |
| 373 | 20230825 | 134000 | 6886251050 | 36950 | 36950 | 36950 | 36950 | 300 |
| 374 | 20230825 | 133900 | 6875166050 | 36950 | 37000 | 37000 | 36950 | 260 |
| 375 | 20230825 | 133800 | 6865553750 | 37000 | 37000 | 37000 | 37000 | 863 |
| 376 | 20230825 | 133700 | 6833622750 | 37000 | 37000 | 37000 | 37000 | 78 |
| 377 | 20230825 | 133600 | 6830736750 | 37000 | 37000 | 37000 | 36950 | 379 |
| 378 | 20230825 | 133500 | 6816722000 | 37000 | 37000 | 37000 | 37000 | 471 |
| 379 | 20230825 | 133400 | 6799295000 | 37000 | 37000 | 37050 | 37000 | 677 |
| 380 | 20230825 | 133300 | 6774242350 | 37000 | 37050 | 37050 | 37000 | 299 |
| 381 | 20230825 | 133200 | 6763169400 | 37050 | 37050 | 37100 | 37050 | 116 |
| 382 | 20230825 | 133100 | 6758871300 | 37100 | 37100 | 37100 | 37050 | 243 |
| 383 | 20230825 | 133000 | 6749861050 | 37100 | 37100 | 37100 | 37100 | 55 |
| 384 | 20230825 | 132900 | 6747820550 | 37100 | 37050 | 37100 | 37050 | 82 |
| 385 | 20230825 | 132800 | 6744781900 | 37050 | 37050 | 37050 | 37050 | 130 |
| 386 | 20230825 | 132700 | 6739965400 | 37050 | 37050 | 37050 | 37050 | 0 |
| 387 | 20230825 | 132600 | 6739965400 | 37050 | 37050 | 37050 | 37050 | 3 |
| 388 | 20230825 | 132500 | 6739854250 | 37000 | 37000 | 37000 | 37000 | 71 |
| 389 | 20230825 | 132400 | 6737227250 | 37000 | 37000 | 37000 | 37000 | 339 |
| 390 | 20230825 | 132300 | 6724684250 | 37000 | 37000 | 37000 | 37000 | 1 |
| 391 | 20230825 | 132200 | 6724647250 | 37100 | 37000 | 37100 | 37000 | 721 |
| 392 | 20230825 | 132100 | 6697906500 | 37000 | 37000 | 37000 | 37000 | 485 |
| 393 | 20230825 | 132000 | 6679961500 | 37000 | 37000 | 37000 | 37000 | 1037 |
| 394 | 20230825 | 131900 | 6641592500 | 37050 | 37050 | 37050 | 37050 | 751 |
| 395 | 20230825 | 131800 | 6613767950 | 37100 | 37100 | 37100 | 37100 | 113 |
| 396 | 20230825 | 131700 | 6609575650 | 37100 | 37100 | 37100 | 37100 | 32 |
| 397 | 20230825 | 131600 | 6608388450 | 37100 | 37000 | 37100 | 37000 | 266 |
| 398 | 20230825 | 131500 | 6598545850 | 37000 | 37100 | 37100 | 37000 | 157 |
| 399 | 20230825 | 131400 | 6592724450 | 37100 | 37050 | 37100 | 37050 | 272 |
| 400 | 20230825 | 131300 | 6582646350 | 37050 | 37100 | 37100 | 37050 | 310 |
| 401 | 20230825 | 131200 | 6571159750 | 37100 | 37100 | 37100 | 37100 | 9 |
| 402 | 20230825 | 131100 | 6570825850 | 37100 | 37050 | 37100 | 37050 | 127 |
| 403 | 20230825 | 131000 | 6566120400 | 37050 | 37000 | 37050 | 37000 | 1225 |
| 404 | 20230825 | 130900 | 6520785750 | 37000 | 37000 | 37000 | 37000 | 294 |
| 405 | 20230825 | 130800 | 6509907750 | 37000 | 37000 | 37050 | 37000 | 471 |
| 406 | 20230825 | 130700 | 6492480500 | 37000 | 36950 | 37000 | 36950 | 22 |
| 407 | 20230825 | 130600 | 6491666600 | 36950 | 36950 | 36950 | 36950 | 267 |
| 408 | 20230825 | 130500 | 6481800950 | 37000 | 37000 | 37000 | 37000 | 92 |
| 409 | 20230825 | 130400 | 6478396950 | 37000 | 37000 | 37000 | 37000 | 249 |
| 410 | 20230825 | 130300 | 6469183950 | 37000 | 37000 | 37000 | 37000 | 20 |
| 411 | 20230825 | 130200 | 6468443950 | 37000 | 37000 | 37000 | 37000 | 0 |
| 412 | 20230825 | 130100 | 6468443950 | 37000 | 37000 | 37000 | 37000 | 300 |
| 413 | 20230825 | 130000 | 6457343950 | 37000 | 37000 | 37000 | 37000 | 50 |
| 414 | 20230825 | 125900 | 6455493950 | 37050 | 37050 | 37050 | 37050 | 1 |
| 415 | 20230825 | 125800 | 6455456900 | 37050 | 37050 | 37050 | 37050 | 180 |
| 416 | 20230825 | 125700 | 6448787900 | 37050 | 37050 | 37050 | 37050 | 1 |
| 417 | 20230825 | 125600 | 6448750850 | 37050 | 37050 | 37050 | 37050 | 237 |
| 418 | 20230825 | 125500 | 6439970000 | 37050 | 37100 | 37100 | 37050 | 151 |
| 419 | 20230825 | 125400 | 6434370050 | 37100 | 37100 | 37100 | 37100 | 151 |
| 420 | 20230825 | 125300 | 6428767950 | 37100 | 37050 | 37100 | 37050 | 7 |
| 421 | 20230825 | 125200 | 6428508500 | 37100 | 37000 | 37100 | 37000 | 551 |
| 422 | 20230825 | 125100 | 6408113400 | 37000 | 37000 | 37000 | 37000 | 205 |
| 423 | 20230825 | 125000 | 6400528400 | 37000 | 37000 | 37000 | 37000 | 2 |
| 424 | 20230825 | 124900 | 6400454400 | 37000 | 37050 | 37050 | 37000 | 949 |
| 425 | 20230825 | 124800 | 6365321950 | 37050 | 37050 | 37050 | 37050 | 0 |
| 426 | 20230825 | 124700 | 6365321950 | 37050 | 37050 | 37050 | 37050 | 100 |
| 427 | 20230825 | 124600 | 6361616950 | 37050 | 37050 | 37050 | 37050 | 1 |
| 428 | 20230825 | 124500 | 6361579900 | 37100 | 37050 | 37100 | 37050 | 101 |
| 429 | 20230825 | 124400 | 6357837800 | 37050 | 37050 | 37100 | 37050 | 677 |
| 430 | 20230825 | 124300 | 6332749950 | 37050 | 37100 | 37100 | 37050 | 434 |
| 431 | 20230825 | 124200 | 6316669800 | 37100 | 37100 | 37100 | 37100 | 8 |
| 432 | 20230825 | 124100 | 6316373000 | 37100 | 37100 | 37100 | 37100 | 163 |
| 433 | 20230825 | 124000 | 6310325700 | 37100 | 37100 | 37100 | 37100 | 1810 |
| 434 | 20230825 | 123900 | 6243174700 | 37100 | 37150 | 37150 | 37100 | 200 |
| 435 | 20230825 | 123800 | 6235746800 | 37150 | 37150 | 37150 | 37100 | 14 |
| 436 | 20230825 | 123700 | 6235226950 | 37100 | 37100 | 37150 | 37100 | 238 |
| 437 | 20230825 | 123600 | 6226396450 | 37100 | 37150 | 37200 | 37050 | 169 |
| 438 | 20230825 | 123500 | 6220122300 | 37200 | 37200 | 37200 | 37200 | 592 |
| 439 | 20230825 | 123400 | 6198099900 | 37200 | 37050 | 37200 | 37050 | 968 |
| 440 | 20230825 | 123300 | 6162112950 | 37000 | 37100 | 37100 | 36800 | 6192 |
| 441 | 20230825 | 123200 | 5933391600 | 37150 | 37200 | 37200 | 37150 | 511 |
| 442 | 20230825 | 123100 | 5914402850 | 37200 | 37200 | 37200 | 37200 | 24 |
| 443 | 20230825 | 123000 | 5913510050 | 37200 | 37200 | 37200 | 37200 | 32 |
| 444 | 20230825 | 122900 | 5912319650 | 37200 | 37200 | 37200 | 37200 | 181 |
| 445 | 20230825 | 122800 | 5905586450 | 37200 | 37200 | 37200 | 37200 | 1 |
| 446 | 20230825 | 122700 | 5905549250 | 37200 | 37200 | 37200 | 37200 | 296 |
| 447 | 20230825 | 122600 | 5894538050 | 37200 | 37200 | 37200 | 37200 | 40 |
| 448 | 20230825 | 122500 | 5893050050 | 37200 | 37200 | 37200 | 37200 | 160 |
| 449 | 20230825 | 122400 | 5887098050 | 37200 | 37250 | 37250 | 37200 | 259 |
| 450 | 20230825 | 122300 | 5877457100 | 37250 | 37300 | 37300 | 37250 | 127 |
| 451 | 20230825 | 122200 | 5872725250 | 37300 | 37300 | 37300 | 37300 | 11 |
| 452 | 20230825 | 122100 | 5872314950 | 37250 | 37250 | 37250 | 37250 | 249 |
| 453 | 20230825 | 122000 | 5863039700 | 37250 | 37250 | 37250 | 37250 | 0 |
| 454 | 20230825 | 121900 | 5863039700 | 37250 | 37250 | 37250 | 37250 | 21 |
| 455 | 20230825 | 121800 | 5862257450 | 37250 | 37300 | 37300 | 37250 | 19 |
| 456 | 20230825 | 121700 | 5861548850 | 37300 | 37300 | 37300 | 37300 | 5 |
| 457 | 20230825 | 121600 | 5861362350 | 37300 | 37300 | 37300 | 37300 | 102 |
| 458 | 20230825 | 121500 | 5857557750 | 37300 | 37300 | 37300 | 37300 | 110 |
| 459 | 20230825 | 121400 | 5853454750 | 37300 | 37300 | 37300 | 37300 | 51 |
| 460 | 20230825 | 121300 | 5851552450 | 37300 | 37350 | 37350 | 37300 | 224 |
| 461 | 20230825 | 121200 | 5843197150 | 37300 | 37350 | 37350 | 37300 | 189 |
| 462 | 20230825 | 121100 | 5836146150 | 37350 | 37250 | 37350 | 37250 | 441 |
| 463 | 20230825 | 121000 | 5819675500 | 37250 | 37200 | 37300 | 37150 | 1503 |
| 464 | 20230825 | 120900 | 5763717000 | 37200 | 37400 | 37400 | 37150 | 5109 |
| 465 | 20230825 | 120800 | 5573516850 | 37400 | 37400 | 37400 | 37400 | 4 |
| 466 | 20230825 | 120700 | 5573367250 | 37400 | 37400 | 37450 | 37400 | 223 |
| 467 | 20230825 | 120600 | 5565024850 | 37400 | 37400 | 37400 | 37400 | 422 |
| 468 | 20230825 | 120500 | 5549242050 | 37400 | 37450 | 37450 | 37400 | 6 |
| 469 | 20230825 | 120400 | 5549017400 | 37450 | 37450 | 37450 | 37450 | 9 |
| 470 | 20230825 | 120300 | 5548680350 | 37450 | 37450 | 37450 | 37450 | 0 |
| 471 | 20230825 | 120200 | 5548680350 | 37450 | 37450 | 37450 | 37450 | 9 |
| 472 | 20230825 | 120100 | 5548343300 | 37450 | 37450 | 37450 | 37450 | 597 |
| 473 | 20230825 | 120000 | 5525985650 | 37500 | 37500 | 37500 | 37450 | 120 |
| 474 | 20230825 | 115900 | 5521489900 | 37500 | 37500 | 37500 | 37500 | 72 |
| 475 | 20230825 | 115800 | 5518789900 | 37500 | 37450 | 37500 | 37450 | 59 |
| 476 | 20230825 | 115700 | 5516579250 | 37500 | 37500 | 37500 | 37500 | 164 |
| 477 | 20230825 | 115600 | 5510429250 | 37500 | 37500 | 37500 | 37450 | 98 |
| 478 | 20230825 | 115500 | 5506758100 | 37500 | 37400 | 37500 | 37400 | 359 |
| 479 | 20230825 | 115400 | 5493328300 | 37400 | 37550 | 37550 | 37400 | 1556 |
| 480 | 20230825 | 115300 | 5434972550 | 37550 | 37600 | 37600 | 37550 | 101 |
| 481 | 20230825 | 115200 | 5431179700 | 37600 | 37600 | 37600 | 37600 | 142 |
| 482 | 20230825 | 115100 | 5425840500 | 37600 | 37600 | 37600 | 37550 | 34 |
| 483 | 20230825 | 115000 | 5424562200 | 37600 | 37550 | 37600 | 37550 | 194 |
| 484 | 20230825 | 114900 | 5417273700 | 37550 | 37550 | 37550 | 37550 | 315 |
| 485 | 20230825 | 114800 | 5405445450 | 37600 | 37600 | 37600 | 37600 | 42 |
| 486 | 20230825 | 114700 | 5403866250 | 37600 | 37600 | 37700 | 37600 | 192 |
| 487 | 20230825 | 114600 | 5396636600 | 37600 | 37600 | 37650 | 37600 | 2452 |
| 488 | 20230825 | 114500 | 5304440900 | 37600 | 37650 | 37650 | 37600 | 946 |
| 489 | 20230825 | 114400 | 5268871150 | 37650 | 37650 | 37700 | 37650 | 1340 |
| 490 | 20230825 | 114300 | 5218418200 | 37650 | 37650 | 37700 | 37650 | 160 |
| 491 | 20230825 | 114200 | 5212388100 | 37650 | 37650 | 37650 | 37650 | 33 |
| 492 | 20230825 | 114100 | 5211145650 | 37650 | 37650 | 37650 | 37650 | 26 |
| 493 | 20230825 | 114000 | 5210166750 | 37700 | 37800 | 37800 | 37650 | 184 |
| 494 | 20230825 | 113900 | 5203221050 | 37650 | 37550 | 37650 | 37550 | 177 |
| 495 | 20230825 | 113800 | 5196566250 | 37600 | 37600 | 37600 | 37600 | 184 |
| 496 | 20230825 | 113700 | 5189647850 | 37600 | 37600 | 37600 | 37600 | 26 |
| 497 | 20230825 | 113600 | 5188670250 | 37600 | 37750 | 37750 | 37600 | 1527 |
| 498 | 20230825 | 113500 | 5131144450 | 37800 | 37800 | 37800 | 37800 | 184 |
| 499 | 20230825 | 113400 | 5124189250 | 37800 | 37800 | 37800 | 37750 | 31 |
| 500 | 20230825 | 113300 | 5123017900 | 37800 | 37700 | 37800 | 37700 | 236 |
| 501 | 20230825 | 113200 | 5114102350 | 37700 | 37700 | 37700 | 37700 | 422 |
| 502 | 20230825 | 113100 | 5098192950 | 37650 | 37650 | 37650 | 37650 | 223 |
| 503 | 20230825 | 113000 | 5089797000 | 37650 | 37700 | 37700 | 37600 | 1029 |
| 504 | 20230825 | 112900 | 5051091350 | 37700 | 37650 | 37700 | 37650 | 37 |
| 505 | 20230825 | 112800 | 5049696500 | 37750 | 37750 | 37750 | 37750 | 0 |
| 506 | 20230825 | 112700 | 5049696500 | 37750 | 37700 | 37750 | 37650 | 2333 |
| 507 | 20230825 | 112600 | 4961786250 | 37750 | 37800 | 37800 | 37750 | 379 |
| 508 | 20230825 | 112500 | 4947466300 | 37800 | 37850 | 37850 | 37800 | 46 |
| 509 | 20230825 | 112400 | 4945725250 | 37850 | 37900 | 37900 | 37850 | 566 |
| 510 | 20230825 | 112300 | 4924292800 | 37900 | 37850 | 37900 | 37850 | 343 |
| 511 | 20230825 | 112200 | 4911303700 | 37900 | 37900 | 37900 | 37850 | 93 |
| 512 | 20230825 | 112100 | 4907779200 | 37950 | 37950 | 37950 | 37950 | 60 |
| 513 | 20230825 | 112000 | 4905502200 | 37900 | 37950 | 37950 | 37900 | 1091 |
| 514 | 20230825 | 111900 | 4864124200 | 37950 | 37900 | 37950 | 37900 | 210 |
| 515 | 20230825 | 111800 | 4856154800 | 37900 | 37900 | 37950 | 37900 | 144 |
| 516 | 20230825 | 111700 | 4850697150 | 37900 | 37900 | 37900 | 37900 | 40 |
| 517 | 20230825 | 111600 | 4849181150 | 37950 | 37950 | 37950 | 37900 | 309 |
| 518 | 20230825 | 111500 | 4837456950 | 37950 | 37950 | 37950 | 37950 | 94 |
| 519 | 20230825 | 111400 | 4833889650 | 37950 | 37950 | 37950 | 37950 | 236 |
| 520 | 20230825 | 111300 | 4824933450 | 37950 | 37950 | 37950 | 37900 | 514 |
| 521 | 20230825 | 111200 | 4805433950 | 37900 | 37900 | 37950 | 37900 | 281 |
| 522 | 20230825 | 111100 | 4794773550 | 37900 | 37950 | 37950 | 37900 | 240 |
| 523 | 20230825 | 111000 | 4785677250 | 37900 | 37950 | 37950 | 37900 | 311 |
| 524 | 20230825 | 110900 | 4773889250 | 37950 | 38000 | 38000 | 37850 | 636 |
| 525 | 20230825 | 110800 | 4749737850 | 38000 | 38100 | 38100 | 38000 | 1271 |
| 526 | 20230825 | 110700 | 4701322850 | 38150 | 38150 | 38150 | 38150 | 1022 |
| 527 | 20230825 | 110600 | 4662333550 | 38200 | 38150 | 38200 | 38150 | 277 |
| 528 | 20230825 | 110500 | 4651761650 | 38150 | 38150 | 38200 | 38150 | 569 |
| 529 | 20230825 | 110400 | 4630053600 | 38200 | 38150 | 38200 | 38150 | 337 |
| 530 | 20230825 | 110300 | 4617187750 | 38150 | 38150 | 38200 | 38150 | 658 |
| 531 | 20230825 | 110200 | 4592084900 | 38150 | 38200 | 38200 | 38150 | 219 |
| 532 | 20230825 | 110100 | 4583728450 | 38150 | 38150 | 38150 | 38150 | 363 |
| 533 | 20230825 | 110000 | 4569880000 | 38150 | 38150 | 38150 | 38100 | 190 |
| 534 | 20230825 | 105900 | 4562632850 | 38150 | 38150 | 38150 | 38150 | 569 |
| 535 | 20230825 | 105800 | 4540925500 | 38150 | 38150 | 38200 | 38150 | 1316 |
| 536 | 20230825 | 105700 | 4490718900 | 38150 | 38150 | 38200 | 38150 | 620 |
| 537 | 20230825 | 105600 | 4467057300 | 38200 | 38200 | 38200 | 38150 | 335 |
| 538 | 20230825 | 105500 | 4454262800 | 38200 | 38250 | 38250 | 38200 | 2907 |
| 539 | 20230825 | 105400 | 4343090400 | 38250 | 38300 | 38300 | 38250 | 1011 |
| 540 | 20230825 | 105300 | 4304378650 | 38250 | 38150 | 38300 | 38100 | 4166 |
| 541 | 20230825 | 105200 | 4145006650 | 38100 | 38150 | 38150 | 38100 | 508 |
| 542 | 20230825 | 105100 | 4125647000 | 38150 | 38100 | 38250 | 38100 | 2442 |
| 543 | 20230825 | 105000 | 4032452550 | 38100 | 38200 | 38200 | 38100 | 607 |
| 544 | 20230825 | 104900 | 4009325350 | 38100 | 38150 | 38200 | 38100 | 1680 |
| 545 | 20230825 | 104800 | 3945225800 | 38200 | 38150 | 38200 | 38150 | 1698 |
| 546 | 20230825 | 104700 | 3880372450 | 38150 | 38150 | 38200 | 38100 | 1830 |
| 547 | 20230825 | 104600 | 3810570700 | 38150 | 37950 | 38150 | 37950 | 6268 |
| 548 | 20230825 | 104500 | 3572272800 | 37900 | 37900 | 37900 | 37900 | 108 |
| 549 | 20230825 | 104400 | 3568179600 | 37900 | 37900 | 37950 | 37900 | 1484 |
| 550 | 20230825 | 104300 | 3511886200 | 37900 | 37850 | 37950 | 37750 | 2928 |
| 551 | 20230825 | 104200 | 3400960700 | 37800 | 37750 | 37800 | 37700 | 2211 |
| 552 | 20230825 | 104100 | 3317404350 | 37750 | 37700 | 37750 | 37700 | 1408 |
| 553 | 20230825 | 104000 | 3264304600 | 37700 | 37700 | 37800 | 37700 | 1621 |
| 554 | 20230825 | 103900 | 3203191100 | 37700 | 37700 | 37750 | 37650 | 2845 |
| 555 | 20230825 | 103800 | 3095917500 | 37750 | 37750 | 37800 | 37700 | 1539 |
| 556 | 20230825 | 103700 | 3037825250 | 37700 | 37750 | 37750 | 37700 | 693 |
| 557 | 20230825 | 103600 | 3011664550 | 37750 | 37800 | 37800 | 37750 | 346 |
| 558 | 20230825 | 103500 | 2998585800 | 37800 | 37800 | 37800 | 37750 | 200 |
| 559 | 20230825 | 103400 | 2991026050 | 37750 | 37750 | 37800 | 37700 | 1255 |
| 560 | 20230825 | 103300 | 2943679000 | 37750 | 37800 | 37800 | 37750 | 236 |
| 561 | 20230825 | 103200 | 2934769650 | 37750 | 37800 | 37800 | 37700 | 143 |
| 562 | 20230825 | 103100 | 2929369150 | 37800 | 37750 | 37800 | 37700 | 1613 |
| 563 | 20230825 | 103000 | 2868504900 | 37750 | 37750 | 37750 | 37750 | 189 |
| 564 | 20230825 | 102900 | 2861370150 | 37700 | 37700 | 37700 | 37650 | 1029 |
| 565 | 20230825 | 102800 | 2822577850 | 37700 | 37700 | 37700 | 37700 | 91 |
| 566 | 20230825 | 102700 | 2819147150 | 37650 | 37700 | 37700 | 37650 | 590 |
| 567 | 20230825 | 102600 | 2796923950 | 37700 | 37750 | 37750 | 37700 | 847 |
| 568 | 20230825 | 102500 | 2764967600 | 37800 | 37800 | 37850 | 37700 | 531 |
| 569 | 20230825 | 102400 | 2744895350 | 37800 | 37650 | 37800 | 37600 | 2163 |
| 570 | 20230825 | 102300 | 2663323350 | 37600 | 37600 | 37650 | 37500 | 134 |
| 571 | 20230825 | 102200 | 2658282050 | 37600 | 37500 | 37600 | 37500 | 1890 |
| 572 | 20230825 | 102100 | 2587253300 | 37500 | 37550 | 37550 | 37500 | 3 |
| 573 | 20230825 | 102000 | 2587140700 | 37450 | 37500 | 37500 | 37450 | 672 |
| 574 | 20230825 | 101900 | 2561974250 | 37600 | 37450 | 37600 | 37450 | 1470 |
| 575 | 20230825 | 101800 | 2506767700 | 37500 | 37450 | 37500 | 37400 | 181 |
| 576 | 20230825 | 101700 | 2499984950 | 37450 | 37400 | 37500 | 37400 | 232 |
| 577 | 20230825 | 101600 | 2491299000 | 37450 | 37550 | 37550 | 37450 | 1043 |
| 578 | 20230825 | 101500 | 2452202950 | 37550 | 37550 | 37600 | 37550 | 342 |
| 579 | 20230825 | 101400 | 2439358300 | 37550 | 37500 | 37550 | 37500 | 1189 |
| 580 | 20230825 | 101300 | 2394712150 | 37550 | 37400 | 37550 | 37400 | 8446 |
| 581 | 20230825 | 101200 | 2078199450 | 37400 | 37400 | 37450 | 37400 | 2604 |
| 582 | 20230825 | 101100 | 1980802100 | 37400 | 37350 | 37400 | 37350 | 577 |
| 583 | 20230825 | 101000 | 1959244150 | 37350 | 37350 | 37350 | 37350 | 650 |
| 584 | 20230825 | 100900 | 1934966650 | 37300 | 37200 | 37300 | 37150 | 870 |
| 585 | 20230825 | 100800 | 1902569600 | 37200 | 37200 | 37200 | 37150 | 97 |
| 586 | 20230825 | 100700 | 1898961250 | 37250 | 37250 | 37300 | 37250 | 571 |
| 587 | 20230825 | 100600 | 1877690000 | 37250 | 37200 | 37250 | 37200 | 102 |
| 588 | 20230825 | 100500 | 1873894650 | 37150 | 37300 | 37300 | 37150 | 133 |
| 589 | 20230825 | 100400 | 1868946800 | 37350 | 37200 | 37350 | 37100 | 2678 |
| 590 | 20230825 | 100300 | 1769170100 | 37200 | 37200 | 37200 | 37150 | 1306 |
| 591 | 20230825 | 100200 | 1720590300 | 37250 | 37200 | 37250 | 37200 | 165 |
| 592 | 20230825 | 100100 | 1714446450 | 37200 | 37000 | 37200 | 37000 | 875 |
| 593 | 20230825 | 100000 | 1681921950 | 37000 | 37050 | 37050 | 36950 | 929 |
| 594 | 20230825 | 095900 | 1647549300 | 37050 | 37100 | 37150 | 37050 | 1030 |
| 595 | 20230825 | 095800 | 1609331250 | 37150 | 37200 | 37200 | 37100 | 143 |
| 596 | 20230825 | 095700 | 1604024600 | 37200 | 37200 | 37200 | 37200 | 85 |
| 597 | 20230825 | 095600 | 1600862600 | 37200 | 37150 | 37200 | 37150 | 345 |
| 598 | 20230825 | 095500 | 1588043650 | 37150 | 37200 | 37200 | 37150 | 666 |
| 599 | 20230825 | 095400 | 1563287750 | 37200 | 37300 | 37300 | 37200 | 1795 |
| 600 | 20230825 | 095300 | 1496456200 | 37300 | 37250 | 37300 | 37250 | 530 |
| 601 | 20230825 | 095200 | 1476710650 | 37200 | 37300 | 37300 | 37200 | 891 |
| 602 | 20230825 | 095100 | 1443514500 | 37300 | 37200 | 37300 | 37200 | 904 |
| 603 | 20230825 | 095000 | 1409837800 | 37250 | 37200 | 37250 | 37200 | 308 |
| 604 | 20230825 | 094900 | 1398379350 | 37200 | 37200 | 37250 | 37150 | 766 |
| 605 | 20230825 | 094800 | 1369892000 | 37250 | 37200 | 37250 | 37200 | 157 |
| 606 | 20230825 | 094700 | 1364051400 | 37200 | 37250 | 37250 | 37200 | 500 |
| 607 | 20230825 | 094600 | 1345448850 | 37200 | 37150 | 37250 | 37150 | 485 |
| 608 | 20230825 | 094500 | 1327404300 | 37150 | 37200 | 37200 | 37150 | 516 |
| 609 | 20230825 | 094400 | 1308221300 | 37150 | 37150 | 37150 | 37150 | 683 |
| 610 | 20230825 | 094300 | 1282847850 | 37150 | 37050 | 37150 | 37000 | 705 |
| 611 | 20230825 | 094200 | 1256711550 | 37100 | 37050 | 37100 | 37050 | 581 |
| 612 | 20230825 | 094100 | 1235182300 | 37150 | 37100 | 37150 | 37050 | 844 |
| 613 | 20230825 | 094000 | 1203858900 | 37100 | 36950 | 37100 | 36950 | 894 |
| 614 | 20230825 | 093900 | 1170761200 | 36950 | 36950 | 37000 | 36900 | 556 |
| 615 | 20230825 | 093800 | 1150211500 | 37000 | 36850 | 37000 | 36850 | 521 |
| 616 | 20230825 | 093700 | 1130967050 | 36850 | 36900 | 36900 | 36850 | 54 |
| 617 | 20230825 | 093600 | 1128977050 | 36900 | 36900 | 36900 | 36850 | 411 |
| 618 | 20230825 | 093500 | 1113831400 | 36900 | 36850 | 36900 | 36750 | 1042 |
| 619 | 20230825 | 093400 | 1075472800 | 36850 | 36850 | 36850 | 36850 | 302 |
| 620 | 20230825 | 093300 | 1064344100 | 36850 | 36850 | 36900 | 36850 | 386 |
| 621 | 20230825 | 093200 | 1050118400 | 36850 | 36900 | 36900 | 36850 | 432 |
| 622 | 20230825 | 093100 | 1034183350 | 36950 | 36950 | 37000 | 36900 | 243 |
| 623 | 20230825 | 093000 | 1025209800 | 36950 | 36800 | 37000 | 36750 | 1364 |
| 624 | 20230825 | 092900 | 974853850 | 36800 | 36800 | 36850 | 36800 | 106 |
| 625 | 20230825 | 092800 | 970950950 | 36800 | 36700 | 36800 | 36700 | 314 |
| 626 | 20230825 | 092700 | 959411100 | 36700 | 36800 | 36850 | 36700 | 281 |
| 627 | 20230825 | 092600 | 949070000 | 36800 | 36750 | 36800 | 36700 | 280 |
| 628 | 20230825 | 092500 | 938773650 | 36750 | 36800 | 36850 | 36750 | 861 |
| 629 | 20230825 | 092400 | 907112550 | 36800 | 36900 | 36900 | 36800 | 325 |
| 630 | 20230825 | 092300 | 895136950 | 36900 | 36850 | 36900 | 36850 | 19 |
| 631 | 20230825 | 092200 | 894436700 | 36850 | 36900 | 36900 | 36850 | 41 |
| 632 | 20230825 | 092100 | 892924400 | 36900 | 36950 | 36950 | 36850 | 1301 |
| 633 | 20230825 | 092000 | 844939000 | 36950 | 36900 | 36950 | 36850 | 365 |
| 634 | 20230825 | 091900 | 831470900 | 36900 | 36800 | 36900 | 36700 | 373 |
| 635 | 20230825 | 091800 | 817737200 | 36800 | 36850 | 36900 | 36700 | 2299 |
| 636 | 20230825 | 091700 | 733138150 | 36850 | 36850 | 36850 | 36850 | 287 |
| 637 | 20230825 | 091600 | 722562200 | 36900 | 36900 | 36900 | 36850 | 139 |
| 638 | 20230825 | 091500 | 717436100 | 36900 | 36900 | 36900 | 36850 | 474 |
| 639 | 20230825 | 091400 | 699946000 | 36850 | 36850 | 36850 | 36850 | 268 |
| 640 | 20230825 | 091300 | 690070200 | 36850 | 36850 | 36900 | 36850 | 680 |
| 641 | 20230825 | 091200 | 664998600 | 36850 | 36800 | 36950 | 36800 | 603 |
| 642 | 20230825 | 091100 | 642771600 | 36800 | 36850 | 36900 | 36750 | 994 |
| 643 | 20230825 | 091000 | 606150100 | 36850 | 37000 | 37000 | 36850 | 703 |
| 644 | 20230825 | 090900 | 580216250 | 37050 | 37100 | 37250 | 37000 | 2305 |
| 645 | 20230825 | 090800 | 494589800 | 37150 | 37050 | 37150 | 37000 | 543 |
| 646 | 20230825 | 090700 | 474471650 | 37050 | 37000 | 37050 | 37000 | 1027 |
| 647 | 20230825 | 090600 | 436461100 | 37000 | 37000 | 37050 | 36950 | 488 |
| 648 | 20230825 | 090500 | 418400000 | 37000 | 36900 | 37000 | 36850 | 3709 |
| 649 | 20230825 | 090400 | 281303850 | 36900 | 36650 | 36900 | 36650 | 1578 |
| 650 | 20230825 | 090300 | 223202600 | 36600 | 36650 | 36650 | 36550 | 704 |
| 651 | 20230825 | 090200 | 197443700 | 36650 | 36600 | 36750 | 36550 | 1857 |
| 652 | 20230825 | 090100 | 129411250 | 36550 | 36500 | 36550 | 36400 | 1245 |
| 653 | 20230825 | 090000 | 84015700 | 36500 | 36350 | 36500 | 36350 | 2064 |