35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 195700 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 1348 |
| 3 | 20230825 | 195600 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 4 | 20230825 | 195500 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 5 | 20230825 | 195400 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 6 | 20230825 | 195300 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 7 | 20230825 | 195200 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 8 | 20230825 | 195100 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 9 | 20230825 | 195000 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 10 | 20230825 | 194900 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 11 | 20230825 | 194800 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 12 | 20230825 | 194700 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 13 | 20230825 | 194600 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 14 | 20230825 | 194500 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 15 | 20230825 | 194400 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 16 | 20230825 | 194300 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 17 | 20230825 | 194200 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 18 | 20230825 | 194100 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 19 | 20230825 | 194000 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 20 | 20230825 | 193900 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 21 | 20230825 | 193800 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 22 | 20230825 | 193700 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 23 | 20230825 | 193600 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 24 | 20230825 | 193500 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 25 | 20230825 | 193400 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 26 | 20230825 | 193300 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 27 | 20230825 | 193200 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 28 | 20230825 | 193100 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 29 | 20230825 | 193000 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 30 | 20230825 | 192900 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 31 | 20230825 | 192800 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 32 | 20230825 | 192700 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 1348 |
| 33 | 20230825 | 192600 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 34 | 20230825 | 192500 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 35 | 20230825 | 192400 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 36 | 20230825 | 192300 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 37 | 20230825 | 192200 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 38 | 20230825 | 192100 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 39 | 20230825 | 192000 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 40 | 20230825 | 191900 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 41 | 20230825 | 191800 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 42 | 20230825 | 191700 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 43 | 20230825 | 191600 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 44 | 20230825 | 191500 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 45 | 20230825 | 191400 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 46 | 20230825 | 191300 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 47 | 20230825 | 191200 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 48 | 20230825 | 191100 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 49 | 20230825 | 191000 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 50 | 20230825 | 190900 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 51 | 20230825 | 190800 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 52 | 20230825 | 190700 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 53 | 20230825 | 190600 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 54 | 20230825 | 190500 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 55 | 20230825 | 190400 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 56 | 20230825 | 190300 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 57 | 20230825 | 190200 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 58 | 20230825 | 190100 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 59 | 20230825 | 190000 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 60 | 20230825 | 185900 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 61 | 20230825 | 185800 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 62 | 20230825 | 185700 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 1348 |
| 63 | 20230825 | 185600 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 64 | 20230825 | 185500 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 65 | 20230825 | 185400 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 66 | 20230825 | 185300 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 67 | 20230825 | 185200 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 68 | 20230825 | 185100 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 69 | 20230825 | 185000 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 70 | 20230825 | 184900 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 71 | 20230825 | 184800 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 72 | 20230825 | 184700 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 73 | 20230825 | 184600 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 74 | 20230825 | 184500 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 75 | 20230825 | 184400 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 76 | 20230825 | 184300 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 77 | 20230825 | 184200 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 78 | 20230825 | 184100 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 79 | 20230825 | 184000 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 80 | 20230825 | 183900 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 81 | 20230825 | 183800 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 82 | 20230825 | 183700 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 83 | 20230825 | 183600 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 84 | 20230825 | 183500 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 85 | 20230825 | 183400 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 86 | 20230825 | 183300 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 87 | 20230825 | 183200 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 88 | 20230825 | 183100 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 89 | 20230825 | 183000 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 90 | 20230825 | 182900 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 91 | 20230825 | 182800 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 92 | 20230825 | 182700 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 1348 |
| 93 | 20230825 | 182600 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 94 | 20230825 | 182500 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 95 | 20230825 | 182400 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 96 | 20230825 | 182300 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 97 | 20230825 | 182200 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 98 | 20230825 | 182100 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 99 | 20230825 | 182000 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 100 | 20230825 | 181900 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 101 | 20230825 | 181800 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 102 | 20230825 | 181700 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 103 | 20230825 | 181600 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 104 | 20230825 | 181500 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 105 | 20230825 | 181400 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 106 | 20230825 | 181300 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 107 | 20230825 | 181200 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 108 | 20230825 | 181100 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 109 | 20230825 | 181000 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 110 | 20230825 | 180900 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 111 | 20230825 | 180800 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 112 | 20230825 | 180700 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 113 | 20230825 | 180600 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 114 | 20230825 | 180500 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 115 | 20230825 | 180400 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 116 | 20230825 | 180300 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 117 | 20230825 | 180200 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 118 | 20230825 | 180100 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 119 | 20230825 | 180000 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 120 | 20230825 | 175900 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 121 | 20230825 | 175800 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 122 | 20230825 | 175700 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 1348 |
| 123 | 20230825 | 175600 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 124 | 20230825 | 175500 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 125 | 20230825 | 175400 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 126 | 20230825 | 175300 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 127 | 20230825 | 175200 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 128 | 20230825 | 175100 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 129 | 20230825 | 175000 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 130 | 20230825 | 174900 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 131 | 20230825 | 174800 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 132 | 20230825 | 174700 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 133 | 20230825 | 174600 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 134 | 20230825 | 174500 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 135 | 20230825 | 174400 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 136 | 20230825 | 174300 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 137 | 20230825 | 174200 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 138 | 20230825 | 174100 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 139 | 20230825 | 174000 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 140 | 20230825 | 173900 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 141 | 20230825 | 173800 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 142 | 20230825 | 173700 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 143 | 20230825 | 173600 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 144 | 20230825 | 173500 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 145 | 20230825 | 173400 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 146 | 20230825 | 173300 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 147 | 20230825 | 173200 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 148 | 20230825 | 173100 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 149 | 20230825 | 173000 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 150 | 20230825 | 172900 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 151 | 20230825 | 172800 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 152 | 20230825 | 172700 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 1348 |
| 153 | 20230825 | 172600 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 154 | 20230825 | 172500 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 155 | 20230825 | 172400 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 156 | 20230825 | 172300 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 157 | 20230825 | 172200 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 158 | 20230825 | 172100 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 159 | 20230825 | 172000 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 160 | 20230825 | 171900 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 161 | 20230825 | 171800 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 162 | 20230825 | 171700 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 163 | 20230825 | 171600 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 164 | 20230825 | 171500 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 165 | 20230825 | 171400 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 166 | 20230825 | 171300 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 167 | 20230825 | 171200 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 168 | 20230825 | 171100 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 169 | 20230825 | 171000 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 170 | 20230825 | 170900 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 171 | 20230825 | 170800 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 172 | 20230825 | 170700 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 173 | 20230825 | 170600 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 174 | 20230825 | 170500 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 175 | 20230825 | 170400 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 176 | 20230825 | 170300 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 177 | 20230825 | 170200 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 178 | 20230825 | 170100 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 179 | 20230825 | 170000 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 180 | 20230825 | 165900 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 181 | 20230825 | 165800 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 182 | 20230825 | 165700 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 1348 |
| 183 | 20230825 | 165600 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 184 | 20230825 | 165500 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 185 | 20230825 | 165400 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 186 | 20230825 | 165300 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 187 | 20230825 | 165200 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 188 | 20230825 | 165100 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 189 | 20230825 | 165000 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 190 | 20230825 | 164900 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 191 | 20230825 | 164800 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 192 | 20230825 | 164700 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 193 | 20230825 | 164600 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 194 | 20230825 | 164500 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 195 | 20230825 | 164400 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 196 | 20230825 | 164300 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 197 | 20230825 | 164200 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 198 | 20230825 | 164100 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 199 | 20230825 | 164000 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 200 | 20230825 | 163900 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 201 | 20230825 | 163800 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 202 | 20230825 | 163700 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 203 | 20230825 | 163600 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 204 | 20230825 | 163500 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 205 | 20230825 | 163400 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 206 | 20230825 | 163300 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 207 | 20230825 | 163200 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 208 | 20230825 | 163100 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 209 | 20230825 | 163000 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 210 | 20230825 | 162900 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 211 | 20230825 | 162800 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 212 | 20230825 | 162700 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 1348 |
| 213 | 20230825 | 162600 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 214 | 20230825 | 162500 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 215 | 20230825 | 162400 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 216 | 20230825 | 162300 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 217 | 20230825 | 162200 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 218 | 20230825 | 162100 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 219 | 20230825 | 162000 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 220 | 20230825 | 161900 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 221 | 20230825 | 161800 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 222 | 20230825 | 161700 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 223 | 20230825 | 161600 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 224 | 20230825 | 161500 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 225 | 20230825 | 161400 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 226 | 20230825 | 161300 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 227 | 20230825 | 161200 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 228 | 20230825 | 161100 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 229 | 20230825 | 161000 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 230 | 20230825 | 160900 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 231 | 20230825 | 160800 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 232 | 20230825 | 160700 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 233 | 20230825 | 160600 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 234 | 20230825 | 160500 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 235 | 20230825 | 160400 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 236 | 20230825 | 160300 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 237 | 20230825 | 160200 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 238 | 20230825 | 160100 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 239 | 20230825 | 160000 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 240 | 20230825 | 155900 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 241 | 20230825 | 155800 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 242 | 20230825 | 155700 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 1348 |
| 243 | 20230825 | 155600 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 244 | 20230825 | 155500 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 245 | 20230825 | 155400 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 246 | 20230825 | 155300 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 247 | 20230825 | 155200 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 248 | 20230825 | 155100 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 249 | 20230825 | 155000 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 250 | 20230825 | 154900 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 251 | 20230825 | 154800 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 252 | 20230825 | 154700 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 253 | 20230825 | 154600 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 254 | 20230825 | 154500 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 255 | 20230825 | 154400 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 256 | 20230825 | 154300 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 257 | 20230825 | 154200 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 258 | 20230825 | 154100 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 259 | 20230825 | 154000 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 260 | 20230825 | 153900 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 261 | 20230825 | 153800 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 262 | 20230825 | 153700 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 263 | 20230825 | 153600 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 264 | 20230825 | 153500 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 265 | 20230825 | 153400 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 266 | 20230825 | 153300 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 267 | 20230825 | 153200 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 268 | 20230825 | 153100 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 0 |
| 269 | 20230825 | 153000 | 9095902050 | 45850 | 45850 | 45850 | 45850 | 1348 |
| 270 | 20230825 | 152900 | 9034096250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 271 | 20230825 | 152800 | 9034096250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 272 | 20230825 | 152700 | 9034096250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 273 | 20230825 | 152600 | 9034096250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 274 | 20230825 | 152500 | 9034096250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 275 | 20230825 | 152400 | 9034096250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 276 | 20230825 | 152300 | 9034096250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 277 | 20230825 | 152200 | 9034096250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 278 | 20230825 | 152100 | 9034096250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 279 | 20230825 | 152000 | 9034096250 | 45800 | 45800 | 45800 | 45800 | 0 |
| 280 | 20230825 | 151900 | 9034096250 | 45800 | 45750 | 45800 | 45700 | 548 |
| 281 | 20230825 | 151800 | 9009019400 | 45750 | 45650 | 45750 | 45650 | 929 |
| 282 | 20230825 | 151700 | 8966578400 | 45650 | 45650 | 45650 | 45600 | 553 |
| 283 | 20230825 | 151600 | 8941334150 | 45650 | 45650 | 45650 | 45600 | 539 |
| 284 | 20230825 | 151500 | 8916729300 | 45600 | 45600 | 45650 | 45600 | 481 |
| 285 | 20230825 | 151400 | 8894782450 | 45600 | 45550 | 45600 | 45550 | 470 |
| 286 | 20230825 | 151300 | 8873358300 | 45550 | 45550 | 45550 | 45550 | 410 |
| 287 | 20230825 | 151200 | 8854682800 | 45550 | 45550 | 45550 | 45500 | 832 |
| 288 | 20230825 | 151100 | 8816802750 | 45550 | 45500 | 45550 | 45500 | 428 |
| 289 | 20230825 | 151000 | 8797324100 | 45500 | 45500 | 45550 | 45500 | 605 |
| 290 | 20230825 | 150900 | 8769786100 | 45550 | 45550 | 45550 | 45550 | 104 |
| 291 | 20230825 | 150800 | 8765048900 | 45550 | 45500 | 45550 | 45500 | 571 |
| 292 | 20230825 | 150700 | 8739058300 | 45500 | 45500 | 45550 | 45500 | 431 |
| 293 | 20230825 | 150600 | 8719441800 | 45500 | 45550 | 45550 | 45500 | 285 |
| 294 | 20230825 | 150500 | 8706463450 | 45500 | 45500 | 45550 | 45500 | 650 |
| 295 | 20230825 | 150400 | 8676859550 | 45500 | 45600 | 45600 | 45500 | 353 |
| 296 | 20230825 | 150300 | 8660775500 | 45550 | 45550 | 45600 | 45550 | 163 |
| 297 | 20230825 | 150200 | 8653346000 | 45550 | 45650 | 45650 | 45550 | 597 |
| 298 | 20230825 | 150100 | 8626124700 | 45650 | 45650 | 45650 | 45550 | 324 |
| 299 | 20230825 | 150000 | 8611345600 | 45600 | 45550 | 45600 | 45500 | 566 |
| 300 | 20230825 | 145900 | 8585547550 | 45550 | 45600 | 45600 | 45550 | 289 |
| 301 | 20230825 | 145800 | 8572376000 | 45600 | 45550 | 45600 | 45550 | 217 |
| 302 | 20230825 | 145700 | 8562481400 | 45550 | 45750 | 45750 | 45500 | 1020 |
| 303 | 20230825 | 145600 | 8515930450 | 45750 | 45750 | 45800 | 45750 | 490 |
| 304 | 20230825 | 145500 | 8493496500 | 45750 | 45750 | 45800 | 45750 | 248 |
| 305 | 20230825 | 145400 | 8482142350 | 45750 | 45750 | 45800 | 45750 | 359 |
| 306 | 20230825 | 145300 | 8465713500 | 45750 | 45750 | 45750 | 45700 | 438 |
| 307 | 20230825 | 145200 | 8445676050 | 45700 | 45700 | 45750 | 45600 | 436 |
| 308 | 20230825 | 145100 | 8425755350 | 45700 | 45650 | 45700 | 45600 | 829 |
| 309 | 20230825 | 145000 | 8387903150 | 45700 | 45650 | 45700 | 45650 | 256 |
| 310 | 20230825 | 144900 | 8376209600 | 45700 | 45650 | 45700 | 45650 | 298 |
| 311 | 20230825 | 144800 | 8362595000 | 45650 | 45700 | 45700 | 45650 | 164 |
| 312 | 20230825 | 144700 | 8355107300 | 45700 | 45650 | 45700 | 45650 | 325 |
| 313 | 20230825 | 144600 | 8340256700 | 45650 | 45650 | 45700 | 45650 | 359 |
| 314 | 20230825 | 144500 | 8323862950 | 45700 | 45700 | 45750 | 45650 | 1467 |
| 315 | 20230825 | 144400 | 8256815450 | 45700 | 45750 | 45750 | 45700 | 391 |
| 316 | 20230825 | 144300 | 8238942250 | 45750 | 45750 | 45800 | 45700 | 1778 |
| 317 | 20230825 | 144200 | 8157610850 | 45750 | 45800 | 45800 | 45750 | 191 |
| 318 | 20230825 | 144100 | 8148866300 | 45800 | 45800 | 45800 | 45750 | 255 |
| 319 | 20230825 | 144000 | 8137189450 | 45800 | 45800 | 45800 | 45750 | 547 |
| 320 | 20230825 | 143900 | 8112138400 | 45750 | 45700 | 45800 | 45700 | 309 |
| 321 | 20230825 | 143800 | 8097999500 | 45700 | 45700 | 45750 | 45600 | 473 |
| 322 | 20230825 | 143700 | 8076397200 | 45650 | 45700 | 45700 | 45650 | 143 |
| 323 | 20230825 | 143600 | 8069863400 | 45700 | 45700 | 45700 | 45650 | 295 |
| 324 | 20230825 | 143500 | 8056384050 | 45700 | 45700 | 45700 | 45650 | 291 |
| 325 | 20230825 | 143400 | 8043097950 | 45700 | 45750 | 45750 | 45650 | 1019 |
| 326 | 20230825 | 143300 | 7996511800 | 45750 | 45800 | 45800 | 45750 | 273 |
| 327 | 20230825 | 143200 | 7984013550 | 45750 | 45800 | 45800 | 45750 | 233 |
| 328 | 20230825 | 143100 | 7973342700 | 45800 | 45850 | 45850 | 45800 | 368 |
| 329 | 20230825 | 143000 | 7956477300 | 45800 | 45800 | 45850 | 45800 | 366 |
| 330 | 20230825 | 142900 | 7939711000 | 45750 | 45800 | 45800 | 45750 | 149 |
| 331 | 20230825 | 142800 | 7932889050 | 45800 | 45750 | 45850 | 45750 | 324 |
| 332 | 20230825 | 142700 | 7918051750 | 45750 | 45800 | 45850 | 45750 | 360 |
| 333 | 20230825 | 142600 | 7901556650 | 45800 | 45800 | 45850 | 45750 | 338 |
| 334 | 20230825 | 142500 | 7886073000 | 45800 | 45750 | 45800 | 45750 | 403 |
| 335 | 20230825 | 142400 | 7867625900 | 45800 | 45800 | 45800 | 45700 | 563 |
| 336 | 20230825 | 142300 | 7841861800 | 45800 | 45800 | 45850 | 45750 | 447 |
| 337 | 20230825 | 142200 | 7821389650 | 45850 | 45850 | 45850 | 45800 | 327 |
| 338 | 20230825 | 142100 | 7806397050 | 45850 | 45800 | 45850 | 45800 | 262 |
| 339 | 20230825 | 142000 | 7794387950 | 45850 | 45850 | 45900 | 45800 | 322 |
| 340 | 20230825 | 141900 | 7779623000 | 45800 | 45900 | 45900 | 45800 | 606 |
| 341 | 20230825 | 141800 | 7751825250 | 45900 | 45850 | 45900 | 45850 | 274 |
| 342 | 20230825 | 141700 | 7739250750 | 45900 | 45900 | 45900 | 45850 | 224 |
| 343 | 20230825 | 141600 | 7728970750 | 45900 | 45900 | 45900 | 45850 | 228 |
| 344 | 20230825 | 141500 | 7718506150 | 45900 | 45850 | 45900 | 45800 | 308 |
| 345 | 20230825 | 141400 | 7704381850 | 45800 | 45800 | 45850 | 45800 | 303 |
| 346 | 20230825 | 141300 | 7690494950 | 45850 | 45800 | 45850 | 45750 | 552 |
| 347 | 20230825 | 141200 | 7665208350 | 45800 | 45850 | 45850 | 45800 | 214 |
| 348 | 20230825 | 141100 | 7655397500 | 45800 | 45850 | 45850 | 45800 | 329 |
| 349 | 20230825 | 141000 | 7640314450 | 45800 | 45850 | 45850 | 45800 | 304 |
| 350 | 20230825 | 140900 | 7626381950 | 45850 | 45800 | 45850 | 45750 | 526 |
| 351 | 20230825 | 140800 | 7602288850 | 45800 | 45800 | 45800 | 45750 | 256 |
| 352 | 20230825 | 140700 | 7590565700 | 45750 | 45850 | 45850 | 45750 | 565 |
| 353 | 20230825 | 140600 | 7564678250 | 45850 | 45800 | 45850 | 45800 | 179 |
| 354 | 20230825 | 140500 | 7556475700 | 45850 | 45800 | 45850 | 45800 | 430 |
| 355 | 20230825 | 140400 | 7536775350 | 45750 | 45800 | 45850 | 45750 | 268 |
| 356 | 20230825 | 140300 | 7524501350 | 45800 | 45850 | 45850 | 45800 | 292 |
| 357 | 20230825 | 140200 | 7511122550 | 45800 | 45800 | 45800 | 45750 | 273 |
| 358 | 20230825 | 140100 | 7498619900 | 45850 | 45750 | 45850 | 45750 | 251 |
| 359 | 20230825 | 140000 | 7487122450 | 45750 | 45800 | 45800 | 45750 | 417 |
| 360 | 20230825 | 135900 | 7468034050 | 45750 | 45800 | 45850 | 45750 | 229 |
| 361 | 20230825 | 135800 | 7457542900 | 45850 | 45850 | 45850 | 45750 | 602 |
| 362 | 20230825 | 135700 | 7429971050 | 45800 | 45850 | 45850 | 45800 | 217 |
| 363 | 20230825 | 135600 | 7420026550 | 45800 | 45850 | 45850 | 45800 | 386 |
| 364 | 20230825 | 135500 | 7402332400 | 45800 | 45800 | 45850 | 45800 | 205 |
| 365 | 20230825 | 135400 | 7392933450 | 45850 | 45800 | 45850 | 45800 | 253 |
| 366 | 20230825 | 135300 | 7381335500 | 45800 | 45850 | 45850 | 45800 | 453 |
| 367 | 20230825 | 135200 | 7360575050 | 45850 | 45850 | 45850 | 45850 | 263 |
| 368 | 20230825 | 135100 | 7348516500 | 45800 | 45850 | 45900 | 45800 | 242 |
| 369 | 20230825 | 135000 | 7337415050 | 45950 | 45900 | 45950 | 45900 | 464 |
| 370 | 20230825 | 134900 | 7316108300 | 45900 | 45900 | 45950 | 45900 | 231 |
| 371 | 20230825 | 134800 | 7305495500 | 45900 | 45950 | 46000 | 45900 | 350 |
| 372 | 20230825 | 134700 | 7289419150 | 45950 | 45900 | 45950 | 45900 | 244 |
| 373 | 20230825 | 134600 | 7278210550 | 45950 | 45950 | 45950 | 45900 | 363 |
| 374 | 20230825 | 134500 | 7261533050 | 45950 | 45900 | 45950 | 45900 | 231 |
| 375 | 20230825 | 134400 | 7250918800 | 45950 | 45900 | 45950 | 45850 | 371 |
| 376 | 20230825 | 134300 | 7233884200 | 45950 | 46000 | 46050 | 45900 | 524 |
| 377 | 20230825 | 134200 | 7209793500 | 46050 | 46000 | 46050 | 45950 | 242 |
| 378 | 20230825 | 134100 | 7198656400 | 46000 | 45950 | 46000 | 45950 | 2760 |
| 379 | 20230825 | 134000 | 7071746750 | 45950 | 45900 | 45950 | 45850 | 761 |
| 380 | 20230825 | 133900 | 7036817000 | 45850 | 45850 | 45900 | 45850 | 207 |
| 381 | 20230825 | 133800 | 7027321600 | 45850 | 45850 | 45900 | 45800 | 252 |
| 382 | 20230825 | 133700 | 7015767600 | 45850 | 45800 | 45850 | 45800 | 788 |
| 383 | 20230825 | 133600 | 6979650650 | 45800 | 45800 | 45850 | 45800 | 285 |
| 384 | 20230825 | 133500 | 6966597000 | 45850 | 45800 | 45850 | 45800 | 346 |
| 385 | 20230825 | 133400 | 6950733900 | 45800 | 45900 | 45900 | 45800 | 465 |
| 386 | 20230825 | 133300 | 6929414300 | 45900 | 45850 | 45900 | 45850 | 365 |
| 387 | 20230825 | 133200 | 6912668350 | 45850 | 45900 | 45900 | 45850 | 422 |
| 388 | 20230825 | 133100 | 6893312600 | 45850 | 45900 | 45900 | 45850 | 622 |
| 389 | 20230825 | 133000 | 6864784100 | 45850 | 45750 | 45900 | 45750 | 1835 |
| 390 | 20230825 | 132900 | 6780728700 | 45700 | 45750 | 45750 | 45700 | 290 |
| 391 | 20230825 | 132800 | 6767465950 | 45700 | 45700 | 45750 | 45650 | 353 |
| 392 | 20230825 | 132700 | 6751333550 | 45750 | 45700 | 45750 | 45650 | 302 |
| 393 | 20230825 | 132600 | 6737533800 | 45700 | 45650 | 45700 | 45650 | 174 |
| 394 | 20230825 | 132500 | 6729583400 | 45650 | 45650 | 45700 | 45650 | 546 |
| 395 | 20230825 | 132400 | 6704647100 | 45650 | 45650 | 45700 | 45650 | 185 |
| 396 | 20230825 | 132300 | 6696195650 | 45700 | 45650 | 45700 | 45650 | 285 |
| 397 | 20230825 | 132200 | 6683172950 | 45700 | 45600 | 45700 | 45600 | 551 |
| 398 | 20230825 | 132100 | 6658025050 | 45600 | 45600 | 45600 | 45550 | 234 |
| 399 | 20230825 | 132000 | 6647356550 | 45600 | 45600 | 45650 | 45550 | 260 |
| 400 | 20230825 | 131900 | 6635501250 | 45600 | 45600 | 45650 | 45550 | 543 |
| 401 | 20230825 | 131800 | 6610741600 | 45600 | 45550 | 45600 | 45550 | 321 |
| 402 | 20230825 | 131700 | 6596111300 | 45550 | 45450 | 45600 | 45450 | 1545 |
| 403 | 20230825 | 131600 | 6525778000 | 45500 | 45450 | 45500 | 45450 | 247 |
| 404 | 20230825 | 131500 | 6514542600 | 45500 | 45450 | 45500 | 45450 | 270 |
| 405 | 20230825 | 131400 | 6502268350 | 45500 | 45300 | 45500 | 45300 | 171 |
| 406 | 20230825 | 131300 | 6494497800 | 45300 | 45300 | 45450 | 45300 | 290 |
| 407 | 20230825 | 131200 | 6481342300 | 45300 | 45350 | 45400 | 45300 | 307 |
| 408 | 20230825 | 131100 | 6467420300 | 45350 | 45250 | 45350 | 45150 | 497 |
| 409 | 20230825 | 131000 | 6444927000 | 45200 | 45200 | 45300 | 45200 | 1023 |
| 410 | 20230825 | 130900 | 6398654300 | 45250 | 45250 | 45250 | 45250 | 159 |
| 411 | 20230825 | 130800 | 6391459550 | 45250 | 45150 | 45250 | 45150 | 547 |
| 412 | 20230825 | 130700 | 6366732900 | 45200 | 45150 | 45200 | 45150 | 134 |
| 413 | 20230825 | 130600 | 6360676550 | 45150 | 45150 | 45200 | 45150 | 213 |
| 414 | 20230825 | 130500 | 6351056600 | 45200 | 45150 | 45200 | 45100 | 234 |
| 415 | 20230825 | 130400 | 6340486350 | 45100 | 45100 | 45150 | 45100 | 255 |
| 416 | 20230825 | 130300 | 6328976600 | 45100 | 45100 | 45100 | 45050 | 407 |
| 417 | 20230825 | 130200 | 6310622300 | 45100 | 44950 | 45100 | 44950 | 247 |
| 418 | 20230825 | 130100 | 6299497100 | 44950 | 45000 | 45050 | 44950 | 380 |
| 419 | 20230825 | 130000 | 6282395400 | 45050 | 45050 | 45050 | 45000 | 88 |
| 420 | 20230825 | 125900 | 6278434600 | 45000 | 45000 | 45000 | 44950 | 112 |
| 421 | 20230825 | 125800 | 6273394850 | 44950 | 44950 | 45000 | 44950 | 54 |
| 422 | 20230825 | 125700 | 6270966300 | 45000 | 44950 | 45000 | 44950 | 127 |
| 423 | 20230825 | 125600 | 6265254700 | 45000 | 45050 | 45050 | 44950 | 468 |
| 424 | 20230825 | 125500 | 6244174600 | 45050 | 45050 | 45100 | 45050 | 52 |
| 425 | 20230825 | 125400 | 6241830950 | 45100 | 45000 | 45100 | 45000 | 123 |
| 426 | 20230825 | 125300 | 6236288400 | 45000 | 44900 | 45000 | 44900 | 739 |
| 427 | 20230825 | 125200 | 6203057650 | 44950 | 44900 | 44950 | 44900 | 81 |
| 428 | 20230825 | 125100 | 6199417800 | 44900 | 44900 | 44950 | 44900 | 74 |
| 429 | 20230825 | 125000 | 6196094250 | 44950 | 44950 | 44950 | 44900 | 144 |
| 430 | 20230825 | 124900 | 6189625400 | 44950 | 44950 | 45000 | 44950 | 157 |
| 431 | 20230825 | 124800 | 6182568050 | 44950 | 45000 | 45000 | 44900 | 206 |
| 432 | 20230825 | 124700 | 6173316500 | 45000 | 44950 | 45000 | 44950 | 143 |
| 433 | 20230825 | 124600 | 6166887700 | 45000 | 44950 | 45000 | 44900 | 1344 |
| 434 | 20230825 | 124500 | 6106474000 | 44900 | 44950 | 44950 | 44900 | 141 |
| 435 | 20230825 | 124400 | 6100141350 | 44900 | 44900 | 44950 | 44900 | 61 |
| 436 | 20230825 | 124300 | 6097400350 | 44900 | 44950 | 44950 | 44900 | 93 |
| 437 | 20230825 | 124200 | 6093221600 | 44900 | 44950 | 44950 | 44900 | 136 |
| 438 | 20230825 | 124100 | 6087109550 | 44950 | 44950 | 44950 | 44950 | 84 |
| 439 | 20230825 | 124000 | 6083333750 | 45000 | 44950 | 45000 | 44900 | 238 |
| 440 | 20230825 | 123900 | 6072635600 | 44950 | 44950 | 45000 | 44950 | 112 |
| 441 | 20230825 | 123800 | 6067600450 | 44950 | 44950 | 45000 | 44950 | 48 |
| 442 | 20230825 | 123700 | 6065442600 | 44950 | 44950 | 45000 | 44950 | 636 |
| 443 | 20230825 | 123600 | 6036854150 | 44950 | 45000 | 45000 | 44950 | 265 |
| 444 | 20230825 | 123500 | 6024934450 | 44950 | 45000 | 45000 | 44950 | 128 |
| 445 | 20230825 | 123400 | 6019176800 | 44950 | 44950 | 45000 | 44950 | 205 |
| 446 | 20230825 | 123300 | 6009961850 | 44950 | 45000 | 45000 | 44900 | 683 |
| 447 | 20230825 | 123200 | 5979259350 | 45000 | 44950 | 45000 | 44950 | 204 |
| 448 | 20230825 | 123100 | 5970079700 | 44950 | 45050 | 45050 | 44950 | 507 |
| 449 | 20230825 | 123000 | 5947284350 | 45050 | 45050 | 45050 | 45000 | 268 |
| 450 | 20230825 | 122900 | 5935213700 | 45050 | 45050 | 45100 | 45050 | 271 |
| 451 | 20230825 | 122800 | 5923005050 | 45050 | 45050 | 45050 | 45000 | 37 |
| 452 | 20230825 | 122700 | 5921339050 | 45000 | 45000 | 45050 | 45000 | 85 |
| 453 | 20230825 | 122600 | 5917512350 | 45050 | 45000 | 45050 | 44950 | 769 |
| 454 | 20230825 | 122500 | 5882907750 | 45000 | 44950 | 45000 | 44950 | 356 |
| 455 | 20230825 | 122400 | 5866903850 | 44950 | 44950 | 45000 | 44950 | 361 |
| 456 | 20230825 | 122300 | 5850675750 | 44950 | 45000 | 45000 | 44950 | 2337 |
| 457 | 20230825 | 122200 | 5745533100 | 45050 | 45000 | 45050 | 45000 | 86 |
| 458 | 20230825 | 122100 | 5741662250 | 45000 | 45050 | 45050 | 45000 | 2459 |
| 459 | 20230825 | 122000 | 5630981150 | 45100 | 45150 | 45150 | 45050 | 1053 |
| 460 | 20230825 | 121900 | 5583541350 | 45100 | 45100 | 45100 | 45100 | 50 |
| 461 | 20230825 | 121800 | 5581286350 | 45150 | 45100 | 45150 | 45100 | 59 |
| 462 | 20230825 | 121700 | 5578623450 | 45150 | 45100 | 45150 | 45100 | 276 |
| 463 | 20230825 | 121600 | 5566174900 | 45100 | 45100 | 45150 | 45100 | 51 |
| 464 | 20230825 | 121500 | 5563874400 | 45150 | 45100 | 45150 | 45100 | 272 |
| 465 | 20230825 | 121400 | 5551606950 | 45150 | 45100 | 45150 | 45100 | 93 |
| 466 | 20230825 | 121300 | 5547410150 | 45100 | 45100 | 45150 | 45100 | 1807 |
| 467 | 20230825 | 121200 | 5465863850 | 45100 | 45200 | 45200 | 45100 | 30 |
| 468 | 20230825 | 121100 | 5464509400 | 45200 | 45200 | 45200 | 45150 | 270 |
| 469 | 20230825 | 121000 | 5452317150 | 45200 | 45200 | 45200 | 45150 | 3035 |
| 470 | 20230825 | 120900 | 5315207750 | 45150 | 45250 | 45250 | 45150 | 754 |
| 471 | 20230825 | 120800 | 5281134000 | 45250 | 45200 | 45250 | 45200 | 107 |
| 472 | 20230825 | 120700 | 5276296250 | 45200 | 45150 | 45250 | 45150 | 89 |
| 473 | 20230825 | 120600 | 5272272150 | 45200 | 45200 | 45200 | 45150 | 81 |
| 474 | 20230825 | 120500 | 5268612200 | 45200 | 45250 | 45250 | 45150 | 109 |
| 475 | 20230825 | 120400 | 5263688650 | 45200 | 45250 | 45250 | 45200 | 568 |
| 476 | 20230825 | 120300 | 5238014400 | 45250 | 45250 | 45250 | 45200 | 54 |
| 477 | 20230825 | 120200 | 5235571450 | 45200 | 45200 | 45250 | 45200 | 175 |
| 478 | 20230825 | 120100 | 5227661050 | 45250 | 45200 | 45250 | 45200 | 48 |
| 479 | 20230825 | 120000 | 5225491100 | 45200 | 45250 | 45300 | 45200 | 143 |
| 480 | 20230825 | 115900 | 5219019500 | 45200 | 45250 | 45250 | 45200 | 57 |
| 481 | 20230825 | 115800 | 5216441250 | 45250 | 45200 | 45250 | 45200 | 86 |
| 482 | 20230825 | 115700 | 5212553700 | 45250 | 45200 | 45250 | 45200 | 1362 |
| 483 | 20230825 | 115600 | 5150973950 | 45250 | 45250 | 45250 | 45250 | 1009 |
| 484 | 20230825 | 115500 | 5105316700 | 45250 | 45250 | 45300 | 45250 | 187 |
| 485 | 20230825 | 115400 | 5096853150 | 45300 | 45250 | 45300 | 45250 | 43 |
| 486 | 20230825 | 115300 | 5094905550 | 45300 | 45250 | 45300 | 45250 | 98 |
| 487 | 20230825 | 115200 | 5090468300 | 45300 | 45300 | 45300 | 45250 | 249 |
| 488 | 20230825 | 115100 | 5079199800 | 45300 | 45250 | 45300 | 45250 | 45 |
| 489 | 20230825 | 115000 | 5077163250 | 45300 | 45300 | 45300 | 45250 | 69 |
| 490 | 20230825 | 114900 | 5074039750 | 45300 | 45300 | 45350 | 45250 | 198 |
| 491 | 20230825 | 114800 | 5065071700 | 45250 | 45300 | 45300 | 45250 | 60 |
| 492 | 20230825 | 114700 | 5062356100 | 45350 | 45200 | 45350 | 45200 | 146 |
| 493 | 20230825 | 114600 | 5055750150 | 45200 | 45300 | 45300 | 45200 | 88 |
| 494 | 20230825 | 114500 | 5051769600 | 45300 | 45300 | 45300 | 45250 | 136 |
| 495 | 20230825 | 114400 | 5045613450 | 45300 | 45300 | 45300 | 45250 | 41 |
| 496 | 20230825 | 114300 | 5043757850 | 45300 | 45300 | 45300 | 45200 | 403 |
| 497 | 20230825 | 114200 | 5025518600 | 45300 | 45250 | 45300 | 45250 | 183 |
| 498 | 20230825 | 114100 | 5017235650 | 45300 | 45250 | 45300 | 45200 | 249 |
| 499 | 20230825 | 114000 | 5005974400 | 45250 | 45300 | 45300 | 45200 | 216 |
| 500 | 20230825 | 113900 | 4996200900 | 45250 | 45350 | 45350 | 45250 | 74 |
| 501 | 20230825 | 113800 | 4992849300 | 45300 | 45300 | 45350 | 45250 | 53 |
| 502 | 20230825 | 113700 | 4990448600 | 45300 | 45300 | 45350 | 45250 | 423 |
| 503 | 20230825 | 113600 | 4971304000 | 45350 | 45350 | 45350 | 45300 | 30 |
| 504 | 20230825 | 113500 | 4969943800 | 45350 | 45350 | 45350 | 45250 | 84 |
| 505 | 20230825 | 113400 | 4966136400 | 45350 | 45200 | 45350 | 45200 | 256 |
| 506 | 20230825 | 113300 | 4954542000 | 45200 | 45200 | 45250 | 45200 | 314 |
| 507 | 20230825 | 113200 | 4940341150 | 45250 | 45200 | 45250 | 45200 | 52 |
| 508 | 20230825 | 113100 | 4937988950 | 45200 | 45200 | 45250 | 45200 | 137 |
| 509 | 20230825 | 113000 | 4931796050 | 45200 | 45250 | 45300 | 45200 | 120 |
| 510 | 20230825 | 112900 | 4926369300 | 45250 | 45350 | 45350 | 45250 | 1409 |
| 511 | 20230825 | 112800 | 4862540900 | 45300 | 45350 | 45350 | 45300 | 59 |
| 512 | 20230825 | 112700 | 4859867000 | 45350 | 45400 | 45400 | 45350 | 276 |
| 513 | 20230825 | 112600 | 4847350250 | 45350 | 45400 | 45400 | 45350 | 21 |
| 514 | 20230825 | 112500 | 4846397100 | 45400 | 45350 | 45400 | 45350 | 579 |
| 515 | 20230825 | 112400 | 4820111200 | 45400 | 45400 | 45450 | 45400 | 245 |
| 516 | 20230825 | 112300 | 4808986350 | 45450 | 45400 | 45450 | 45400 | 40 |
| 517 | 20230825 | 112200 | 4807170200 | 45400 | 45450 | 45450 | 45400 | 39 |
| 518 | 20230825 | 112100 | 4805398600 | 45450 | 45450 | 45500 | 45400 | 54 |
| 519 | 20230825 | 112000 | 4802945200 | 45450 | 45500 | 45500 | 45450 | 106 |
| 520 | 20230825 | 111900 | 4798125200 | 45500 | 45450 | 45500 | 45450 | 47 |
| 521 | 20230825 | 111800 | 4795988000 | 45450 | 45500 | 45500 | 45450 | 156 |
| 522 | 20230825 | 111700 | 4788896850 | 45500 | 45450 | 45500 | 45450 | 73 |
| 523 | 20230825 | 111600 | 4785576300 | 45450 | 45450 | 45500 | 45450 | 47 |
| 524 | 20230825 | 111500 | 4783439650 | 45450 | 45500 | 45500 | 45450 | 177 |
| 525 | 20230825 | 111400 | 4775389100 | 45450 | 45450 | 45500 | 45450 | 25 |
| 526 | 20230825 | 111300 | 4774252400 | 45500 | 45450 | 45500 | 45450 | 74 |
| 527 | 20230825 | 111200 | 4770887300 | 45500 | 45500 | 45500 | 45450 | 138 |
| 528 | 20230825 | 111100 | 4764610050 | 45500 | 45550 | 45550 | 45500 | 25 |
| 529 | 20230825 | 111000 | 4763472500 | 45550 | 45450 | 45550 | 45450 | 180 |
| 530 | 20230825 | 110900 | 4755284050 | 45400 | 45450 | 45450 | 45400 | 182 |
| 531 | 20230825 | 110800 | 4747018100 | 45500 | 45450 | 45500 | 45450 | 55 |
| 532 | 20230825 | 110700 | 4744515650 | 45500 | 45450 | 45500 | 45400 | 35 |
| 533 | 20230825 | 110600 | 4742925450 | 45450 | 45400 | 45450 | 45400 | 122 |
| 534 | 20230825 | 110500 | 4737381650 | 45400 | 45500 | 45550 | 45400 | 213 |
| 535 | 20230825 | 110400 | 4727693300 | 45550 | 45500 | 45550 | 45500 | 44 |
| 536 | 20230825 | 110300 | 4725690250 | 45500 | 45550 | 45550 | 45500 | 184 |
| 537 | 20230825 | 110200 | 4717312450 | 45550 | 45500 | 45600 | 45500 | 488 |
| 538 | 20230825 | 110100 | 4695083300 | 45500 | 45450 | 45500 | 45400 | 1187 |
| 539 | 20230825 | 110000 | 4641077600 | 45350 | 45350 | 45350 | 45300 | 31 |
| 540 | 20230825 | 105900 | 4639672200 | 45300 | 45350 | 45500 | 45300 | 218 |
| 541 | 20230825 | 105800 | 4629771850 | 45400 | 45400 | 45450 | 45350 | 81 |
| 542 | 20230825 | 105700 | 4626093900 | 45300 | 45300 | 45300 | 45300 | 64 |
| 543 | 20230825 | 105600 | 4623194700 | 45300 | 45400 | 45500 | 45300 | 296 |
| 544 | 20230825 | 105500 | 4609750750 | 45300 | 45350 | 45400 | 45300 | 403 |
| 545 | 20230825 | 105400 | 4591462050 | 45400 | 45200 | 45400 | 45150 | 227 |
| 546 | 20230825 | 105300 | 4581190150 | 45300 | 45300 | 45400 | 45150 | 955 |
| 547 | 20230825 | 105200 | 4537878200 | 45250 | 45250 | 45250 | 45150 | 130 |
| 548 | 20230825 | 105100 | 4532002900 | 45250 | 45200 | 45250 | 45150 | 290 |
| 549 | 20230825 | 105000 | 4518905950 | 45200 | 45250 | 45250 | 45200 | 66 |
| 550 | 20230825 | 104900 | 4515922400 | 45250 | 45300 | 45300 | 45200 | 230 |
| 551 | 20230825 | 104800 | 4505519950 | 45250 | 45200 | 45400 | 45200 | 350 |
| 552 | 20230825 | 104700 | 4489655250 | 45250 | 45300 | 45300 | 45200 | 103 |
| 553 | 20230825 | 104600 | 4484996100 | 45200 | 45100 | 45200 | 45100 | 76 |
| 554 | 20230825 | 104500 | 4481564500 | 45300 | 45300 | 45300 | 45050 | 738 |
| 555 | 20230825 | 104400 | 4448173900 | 45300 | 45350 | 45350 | 45050 | 3030 |
| 556 | 20230825 | 104300 | 4311266600 | 45350 | 45400 | 45400 | 45350 | 193 |
| 557 | 20230825 | 104200 | 4302508800 | 45400 | 45350 | 45400 | 45350 | 660 |
| 558 | 20230825 | 104100 | 4272576650 | 45350 | 45350 | 45450 | 45350 | 167 |
| 559 | 20230825 | 104000 | 4264998650 | 45400 | 45400 | 45400 | 45350 | 121 |
| 560 | 20230825 | 103900 | 4259509500 | 45400 | 45400 | 45450 | 45400 | 181 |
| 561 | 20230825 | 103800 | 4251291700 | 45450 | 45450 | 45500 | 45400 | 409 |
| 562 | 20230825 | 103700 | 4232707700 | 45400 | 45500 | 45500 | 45400 | 296 |
| 563 | 20230825 | 103600 | 4219253150 | 45450 | 45500 | 45500 | 45450 | 202 |
| 564 | 20230825 | 103500 | 4210067200 | 45500 | 45450 | 45500 | 45450 | 99 |
| 565 | 20230825 | 103400 | 4205566650 | 45450 | 45450 | 45500 | 45450 | 155 |
| 566 | 20230825 | 103300 | 4198517850 | 45400 | 45450 | 45500 | 45400 | 216 |
| 567 | 20230825 | 103200 | 4188709400 | 45450 | 45450 | 45450 | 45400 | 194 |
| 568 | 20230825 | 103100 | 4179896100 | 45400 | 45500 | 45500 | 45400 | 251 |
| 569 | 20230825 | 103000 | 4168487250 | 45550 | 45550 | 45550 | 45500 | 158 |
| 570 | 20230825 | 102900 | 4161294650 | 45500 | 45550 | 45550 | 45500 | 71 |
| 571 | 20230825 | 102800 | 4158062600 | 45450 | 45450 | 45600 | 45450 | 457 |
| 572 | 20230825 | 102700 | 4137228800 | 45450 | 45550 | 45600 | 45450 | 219 |
| 573 | 20230825 | 102600 | 4127260900 | 45550 | 45500 | 45550 | 45450 | 110 |
| 574 | 20230825 | 102500 | 4122255500 | 45500 | 45550 | 45600 | 45450 | 195 |
| 575 | 20230825 | 102400 | 4113375250 | 45500 | 45450 | 45500 | 45450 | 171 |
| 576 | 20230825 | 102300 | 4105598950 | 45500 | 45400 | 45500 | 45400 | 163 |
| 577 | 20230825 | 102200 | 4098189700 | 45400 | 45400 | 45450 | 45400 | 259 |
| 578 | 20230825 | 102100 | 4086423650 | 45400 | 45450 | 45500 | 45400 | 461 |
| 579 | 20230825 | 102000 | 4065476650 | 45500 | 45500 | 45500 | 45450 | 57 |
| 580 | 20230825 | 101900 | 4062885150 | 45450 | 45500 | 45500 | 45450 | 156 |
| 581 | 20230825 | 101800 | 4055790300 | 45500 | 45500 | 45600 | 45450 | 226 |
| 582 | 20230825 | 101700 | 4045505000 | 45500 | 45450 | 45600 | 45450 | 79 |
| 583 | 20230825 | 101600 | 4041907800 | 45450 | 45600 | 45650 | 45450 | 570 |
| 584 | 20230825 | 101500 | 4015924300 | 45600 | 45500 | 45600 | 45450 | 791 |
| 585 | 20230825 | 101400 | 3979901950 | 45450 | 45400 | 45500 | 45400 | 141 |
| 586 | 20230825 | 101300 | 3973495900 | 45450 | 45450 | 45500 | 45400 | 157 |
| 587 | 20230825 | 101200 | 3966359450 | 45400 | 45450 | 45450 | 45400 | 181 |
| 588 | 20230825 | 101100 | 3958136900 | 45450 | 45400 | 45450 | 45400 | 432 |
| 589 | 20230825 | 101000 | 3938506650 | 45400 | 45500 | 45500 | 45400 | 178 |
| 590 | 20230825 | 100900 | 3930419600 | 45450 | 45500 | 45500 | 45450 | 223 |
| 591 | 20230825 | 100800 | 3920277300 | 45550 | 45450 | 45550 | 45450 | 124 |
| 592 | 20230825 | 100700 | 3914638100 | 45400 | 45400 | 45450 | 45400 | 157 |
| 593 | 20230825 | 100600 | 3907508850 | 45400 | 45450 | 45500 | 45400 | 424 |
| 594 | 20230825 | 100500 | 3888245950 | 45550 | 45450 | 45550 | 45400 | 380 |
| 595 | 20230825 | 100400 | 3870962350 | 45400 | 45600 | 45650 | 45400 | 863 |
| 596 | 20230825 | 100300 | 3831636550 | 45600 | 45600 | 45650 | 45600 | 184 |
| 597 | 20230825 | 100200 | 3823245000 | 45650 | 45700 | 45700 | 45600 | 276 |
| 598 | 20230825 | 100100 | 3810635000 | 45750 | 45500 | 45750 | 45450 | 1256 |
| 599 | 20230825 | 100000 | 3753311300 | 45450 | 45500 | 45500 | 45450 | 365 |
| 600 | 20230825 | 095900 | 3736718550 | 45600 | 45500 | 45600 | 45450 | 1022 |
| 601 | 20230825 | 095800 | 3690146150 | 45550 | 45400 | 45550 | 45400 | 1029 |
| 602 | 20230825 | 095700 | 3643352300 | 45400 | 45300 | 45450 | 45300 | 1142 |
| 603 | 20230825 | 095600 | 3591487650 | 45300 | 45200 | 45350 | 45200 | 1102 |
| 604 | 20230825 | 095500 | 3541627350 | 45250 | 45250 | 45300 | 45200 | 610 |
| 605 | 20230825 | 095400 | 3514024600 | 45250 | 45350 | 45350 | 45250 | 392 |
| 606 | 20230825 | 095300 | 3496270300 | 45300 | 45300 | 45350 | 45250 | 173 |
| 607 | 20230825 | 095200 | 3488431800 | 45250 | 45250 | 45350 | 45200 | 214 |
| 608 | 20230825 | 095100 | 3478743100 | 45200 | 45400 | 45400 | 45200 | 361 |
| 609 | 20230825 | 095000 | 3462375450 | 45350 | 45250 | 45350 | 45200 | 409 |
| 610 | 20230825 | 094900 | 3443851950 | 45250 | 45300 | 45300 | 45250 | 208 |
| 611 | 20230825 | 094800 | 3434438400 | 45250 | 45300 | 45350 | 45250 | 185 |
| 612 | 20230825 | 094700 | 3426060350 | 45300 | 45400 | 45450 | 45250 | 219 |
| 613 | 20230825 | 094600 | 3416135650 | 45400 | 45500 | 45500 | 45150 | 1077 |
| 614 | 20230825 | 094500 | 3367379300 | 45500 | 45150 | 45500 | 45150 | 2164 |
| 615 | 20230825 | 094400 | 3269206400 | 45150 | 45200 | 45200 | 45150 | 65 |
| 616 | 20230825 | 094300 | 3266271400 | 45200 | 45100 | 45200 | 45100 | 184 |
| 617 | 20230825 | 094200 | 3257964700 | 45150 | 45250 | 45250 | 45100 | 312 |
| 618 | 20230825 | 094100 | 3243880800 | 45250 | 45200 | 45300 | 45100 | 306 |
| 619 | 20230825 | 094000 | 3230041850 | 45150 | 45100 | 45250 | 45100 | 331 |
| 620 | 20230825 | 093900 | 3215106250 | 45150 | 45250 | 45250 | 45150 | 249 |
| 621 | 20230825 | 093800 | 3203857300 | 45250 | 45200 | 45250 | 45200 | 467 |
| 622 | 20230825 | 093700 | 3182746700 | 45200 | 45250 | 45250 | 45200 | 61 |
| 623 | 20230825 | 093600 | 3179987200 | 45300 | 45300 | 45400 | 45250 | 584 |
| 624 | 20230825 | 093500 | 3153537500 | 45300 | 45100 | 45400 | 45100 | 413 |
| 625 | 20230825 | 093400 | 3134883700 | 45100 | 45000 | 45100 | 45000 | 381 |
| 626 | 20230825 | 093300 | 3117723950 | 45000 | 45000 | 45050 | 44950 | 167 |
| 627 | 20230825 | 093200 | 3110209050 | 44900 | 44950 | 44950 | 44900 | 672 |
| 628 | 20230825 | 093100 | 3080006800 | 44950 | 45050 | 45050 | 44900 | 332 |
| 629 | 20230825 | 093000 | 3065074000 | 45050 | 45050 | 45100 | 44950 | 294 |
| 630 | 20230825 | 092900 | 3051834600 | 45050 | 45050 | 45600 | 44900 | 5652 |
| 631 | 20230825 | 092800 | 2797787200 | 45100 | 44900 | 45100 | 44850 | 1417 |
| 632 | 20230825 | 092700 | 2734069000 | 44900 | 44950 | 44950 | 44900 | 4808 |
| 633 | 20230825 | 092600 | 2518098650 | 44950 | 44900 | 44950 | 44850 | 1702 |
| 634 | 20230825 | 092500 | 2441675900 | 44850 | 45000 | 45000 | 44800 | 3092 |
| 635 | 20230825 | 092400 | 2302867750 | 45000 | 45100 | 45100 | 44950 | 2007 |
| 636 | 20230825 | 092300 | 2212503950 | 45100 | 44950 | 45150 | 44900 | 2325 |
| 637 | 20230825 | 092200 | 2107948950 | 44950 | 44900 | 44950 | 44850 | 2525 |
| 638 | 20230825 | 092100 | 1994569050 | 44900 | 45200 | 45200 | 44850 | 8720 |
| 639 | 20230825 | 092000 | 1601818550 | 45200 | 45200 | 45200 | 45150 | 727 |
| 640 | 20230825 | 091900 | 1568969650 | 45150 | 45250 | 45250 | 45100 | 2117 |
| 641 | 20230825 | 091800 | 1473347450 | 45250 | 45350 | 45400 | 45250 | 2686 |
| 642 | 20230825 | 091700 | 1351659100 | 45350 | 45500 | 45500 | 45350 | 3840 |
| 643 | 20230825 | 091600 | 1177289700 | 45500 | 45600 | 45600 | 45450 | 3104 |
| 644 | 20230825 | 091500 | 1035905450 | 45650 | 45600 | 45650 | 45600 | 473 |
| 645 | 20230825 | 091400 | 1014313350 | 45650 | 45600 | 45650 | 45600 | 718 |
| 646 | 20230825 | 091300 | 981556300 | 45600 | 45650 | 45650 | 45600 | 450 |
| 647 | 20230825 | 091200 | 961034850 | 45650 | 45600 | 45700 | 45550 | 653 |
| 648 | 20230825 | 091100 | 931246300 | 45550 | 45650 | 45650 | 45500 | 922 |
| 649 | 20230825 | 091000 | 889250950 | 45550 | 45550 | 45650 | 45450 | 1518 |
| 650 | 20230825 | 090900 | 820157350 | 45550 | 45650 | 45650 | 45550 | 200 |
| 651 | 20230825 | 090800 | 811046150 | 45600 | 45450 | 45600 | 45450 | 759 |
| 652 | 20230825 | 090700 | 776515100 | 45450 | 45450 | 45500 | 45400 | 1212 |
| 653 | 20230825 | 090600 | 721430850 | 45500 | 45450 | 45500 | 45450 | 2092 |
| 654 | 20230825 | 090500 | 626309450 | 45450 | 45500 | 45500 | 45400 | 682 |
| 655 | 20230825 | 090400 | 595309650 | 45450 | 45600 | 45600 | 45450 | 2956 |
| 656 | 20230825 | 090300 | 460817900 | 45550 | 45750 | 45800 | 45550 | 3504 |
| 657 | 20230825 | 090200 | 300795950 | 45700 | 45550 | 45750 | 45500 | 1070 |
| 658 | 20230825 | 090100 | 252017600 | 45550 | 45500 | 45550 | 45500 | 666 |
| 659 | 20230825 | 090000 | 221687350 | 45500 | 45550 | 45600 | 45450 | 4847 |