37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 201900 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 6900 |
| 3 | 20230825 | 201800 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 4 | 20230825 | 201700 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 5 | 20230825 | 201600 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 6 | 20230825 | 201500 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 7 | 20230825 | 201400 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 8 | 20230825 | 201300 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 9 | 20230825 | 201200 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 10 | 20230825 | 201100 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 11 | 20230825 | 201000 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 12 | 20230825 | 200900 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 13 | 20230825 | 200800 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 14 | 20230825 | 200700 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 15 | 20230825 | 200600 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 16 | 20230825 | 200500 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 17 | 20230825 | 200400 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 18 | 20230825 | 200300 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 19 | 20230825 | 200200 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 20 | 20230825 | 200100 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 21 | 20230825 | 200000 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 22 | 20230825 | 195900 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 23 | 20230825 | 195800 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 24 | 20230825 | 195700 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 25 | 20230825 | 195600 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 26 | 20230825 | 195500 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 27 | 20230825 | 195400 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 28 | 20230825 | 195300 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 29 | 20230825 | 195200 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 30 | 20230825 | 195100 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 31 | 20230825 | 195000 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 32 | 20230825 | 194900 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 6900 |
| 33 | 20230825 | 194800 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 34 | 20230825 | 194700 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 35 | 20230825 | 194600 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 36 | 20230825 | 194500 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 37 | 20230825 | 194400 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 38 | 20230825 | 194300 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 39 | 20230825 | 194200 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 40 | 20230825 | 194100 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 41 | 20230825 | 194000 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 42 | 20230825 | 193900 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 43 | 20230825 | 193800 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 44 | 20230825 | 193700 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 45 | 20230825 | 193600 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 46 | 20230825 | 193500 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 47 | 20230825 | 193400 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 48 | 20230825 | 193300 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 49 | 20230825 | 193200 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 50 | 20230825 | 193100 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 51 | 20230825 | 193000 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 52 | 20230825 | 192900 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 53 | 20230825 | 192800 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 54 | 20230825 | 192700 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 55 | 20230825 | 192600 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 56 | 20230825 | 192500 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 57 | 20230825 | 192400 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 58 | 20230825 | 192300 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 59 | 20230825 | 192200 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 60 | 20230825 | 192100 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 61 | 20230825 | 192000 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 62 | 20230825 | 191900 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 6900 |
| 63 | 20230825 | 191800 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 64 | 20230825 | 191700 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 65 | 20230825 | 191600 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 66 | 20230825 | 191500 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 67 | 20230825 | 191400 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 68 | 20230825 | 191300 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 69 | 20230825 | 191200 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 70 | 20230825 | 191100 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 71 | 20230825 | 191000 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 72 | 20230825 | 190900 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 73 | 20230825 | 190800 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 74 | 20230825 | 190700 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 75 | 20230825 | 190600 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 76 | 20230825 | 190500 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 77 | 20230825 | 190400 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 78 | 20230825 | 190300 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 79 | 20230825 | 190200 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 80 | 20230825 | 190100 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 81 | 20230825 | 190000 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 82 | 20230825 | 185900 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 83 | 20230825 | 185800 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 84 | 20230825 | 185700 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 85 | 20230825 | 185600 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 86 | 20230825 | 185500 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 87 | 20230825 | 185400 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 88 | 20230825 | 185300 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 89 | 20230825 | 185200 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 90 | 20230825 | 185100 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 91 | 20230825 | 185000 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 92 | 20230825 | 184900 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 6900 |
| 93 | 20230825 | 184800 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 94 | 20230825 | 184700 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 95 | 20230825 | 184600 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 96 | 20230825 | 184500 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 97 | 20230825 | 184400 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 98 | 20230825 | 184300 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 99 | 20230825 | 184200 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 100 | 20230825 | 184100 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 101 | 20230825 | 184000 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 102 | 20230825 | 183900 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 103 | 20230825 | 183800 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 104 | 20230825 | 183700 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 105 | 20230825 | 183600 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 106 | 20230825 | 183500 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 107 | 20230825 | 183400 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 108 | 20230825 | 183300 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 109 | 20230825 | 183200 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 110 | 20230825 | 183100 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 111 | 20230825 | 183000 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 112 | 20230825 | 182900 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 113 | 20230825 | 182800 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 114 | 20230825 | 182700 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 115 | 20230825 | 182600 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 116 | 20230825 | 182500 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 117 | 20230825 | 182400 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 118 | 20230825 | 182300 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 119 | 20230825 | 182200 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 120 | 20230825 | 182100 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 121 | 20230825 | 182000 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 122 | 20230825 | 181900 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 6900 |
| 123 | 20230825 | 181800 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 124 | 20230825 | 181700 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 125 | 20230825 | 181600 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 126 | 20230825 | 181500 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 127 | 20230825 | 181400 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 128 | 20230825 | 181300 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 129 | 20230825 | 181200 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 130 | 20230825 | 181100 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 131 | 20230825 | 181000 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 132 | 20230825 | 180900 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 133 | 20230825 | 180800 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 134 | 20230825 | 180700 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 135 | 20230825 | 180600 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 136 | 20230825 | 180500 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 137 | 20230825 | 180400 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 138 | 20230825 | 180300 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 139 | 20230825 | 180200 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 140 | 20230825 | 180100 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 141 | 20230825 | 180000 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 142 | 20230825 | 175900 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 143 | 20230825 | 175800 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 144 | 20230825 | 175700 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 145 | 20230825 | 175600 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 146 | 20230825 | 175500 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 147 | 20230825 | 175400 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 148 | 20230825 | 175300 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 149 | 20230825 | 175200 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 150 | 20230825 | 175100 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 151 | 20230825 | 175000 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 152 | 20230825 | 174900 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 6900 |
| 153 | 20230825 | 174800 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 154 | 20230825 | 174700 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 155 | 20230825 | 174600 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 156 | 20230825 | 174500 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 157 | 20230825 | 174400 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 158 | 20230825 | 174300 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 159 | 20230825 | 174200 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 160 | 20230825 | 174100 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 161 | 20230825 | 174000 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 162 | 20230825 | 173900 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 163 | 20230825 | 173800 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 164 | 20230825 | 173700 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 165 | 20230825 | 173600 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 166 | 20230825 | 173500 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 167 | 20230825 | 173400 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 168 | 20230825 | 173300 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 169 | 20230825 | 173200 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 170 | 20230825 | 173100 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 171 | 20230825 | 173000 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 172 | 20230825 | 172900 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 173 | 20230825 | 172800 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 174 | 20230825 | 172700 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 175 | 20230825 | 172600 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 176 | 20230825 | 172500 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 177 | 20230825 | 172400 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 178 | 20230825 | 172300 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 179 | 20230825 | 172200 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 180 | 20230825 | 172100 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 181 | 20230825 | 172000 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 182 | 20230825 | 171900 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 6900 |
| 183 | 20230825 | 171800 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 184 | 20230825 | 171700 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 185 | 20230825 | 171600 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 186 | 20230825 | 171500 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 187 | 20230825 | 171400 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 188 | 20230825 | 171300 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 189 | 20230825 | 171200 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 190 | 20230825 | 171100 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 191 | 20230825 | 171000 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 192 | 20230825 | 170900 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 193 | 20230825 | 170800 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 194 | 20230825 | 170700 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 195 | 20230825 | 170600 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 196 | 20230825 | 170500 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 197 | 20230825 | 170400 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 198 | 20230825 | 170300 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 199 | 20230825 | 170200 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 200 | 20230825 | 170100 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 201 | 20230825 | 170000 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 202 | 20230825 | 165900 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 203 | 20230825 | 165800 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 204 | 20230825 | 165700 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 205 | 20230825 | 165600 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 206 | 20230825 | 165500 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 207 | 20230825 | 165400 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 208 | 20230825 | 165300 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 209 | 20230825 | 165200 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 210 | 20230825 | 165100 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 211 | 20230825 | 165000 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 212 | 20230825 | 164900 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 6900 |
| 213 | 20230825 | 164800 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 214 | 20230825 | 164700 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 215 | 20230825 | 164600 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 216 | 20230825 | 164500 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 217 | 20230825 | 164400 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 218 | 20230825 | 164300 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 219 | 20230825 | 164200 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 220 | 20230825 | 164100 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 221 | 20230825 | 164000 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 222 | 20230825 | 163900 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 223 | 20230825 | 163800 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 224 | 20230825 | 163700 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 225 | 20230825 | 163600 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 226 | 20230825 | 163500 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 227 | 20230825 | 163400 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 228 | 20230825 | 163300 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 229 | 20230825 | 163200 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 230 | 20230825 | 163100 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 231 | 20230825 | 163000 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 232 | 20230825 | 162900 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 233 | 20230825 | 162800 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 234 | 20230825 | 162700 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 235 | 20230825 | 162600 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 236 | 20230825 | 162500 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 237 | 20230825 | 162400 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 238 | 20230825 | 162300 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 239 | 20230825 | 162200 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 240 | 20230825 | 162100 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 241 | 20230825 | 162000 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 242 | 20230825 | 161900 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 6900 |
| 243 | 20230825 | 161800 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 244 | 20230825 | 161700 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 245 | 20230825 | 161600 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 246 | 20230825 | 161500 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 247 | 20230825 | 161400 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 248 | 20230825 | 161300 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 249 | 20230825 | 161200 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 250 | 20230825 | 161100 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 251 | 20230825 | 161000 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 252 | 20230825 | 160900 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 253 | 20230825 | 160800 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 254 | 20230825 | 160700 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 255 | 20230825 | 160600 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 256 | 20230825 | 160500 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 257 | 20230825 | 160400 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 258 | 20230825 | 160300 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 259 | 20230825 | 160200 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 260 | 20230825 | 160100 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 261 | 20230825 | 160000 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 262 | 20230825 | 155900 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 263 | 20230825 | 155800 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 264 | 20230825 | 155700 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 265 | 20230825 | 155600 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 266 | 20230825 | 155500 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 267 | 20230825 | 155400 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 268 | 20230825 | 155300 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 269 | 20230825 | 155200 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 270 | 20230825 | 155100 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 271 | 20230825 | 155000 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 272 | 20230825 | 154900 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 6900 |
| 273 | 20230825 | 154800 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 274 | 20230825 | 154700 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 275 | 20230825 | 154600 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 276 | 20230825 | 154500 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 277 | 20230825 | 154400 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 278 | 20230825 | 154300 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 279 | 20230825 | 154200 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 280 | 20230825 | 154100 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 281 | 20230825 | 154000 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 282 | 20230825 | 153900 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 283 | 20230825 | 153800 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 284 | 20230825 | 153700 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 285 | 20230825 | 153600 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 286 | 20230825 | 153500 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 287 | 20230825 | 153400 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 288 | 20230825 | 153300 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 289 | 20230825 | 153200 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 290 | 20230825 | 153100 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 0 |
| 291 | 20230825 | 153000 | 13226317500 | 47250 | 47250 | 47250 | 47250 | 6900 |
| 292 | 20230825 | 152900 | 12900292500 | 47550 | 47550 | 47550 | 47550 | 0 |
| 293 | 20230825 | 152800 | 12900292500 | 47550 | 47550 | 47550 | 47550 | 0 |
| 294 | 20230825 | 152700 | 12900292500 | 47550 | 47550 | 47550 | 47550 | 0 |
| 295 | 20230825 | 152600 | 12900292500 | 47550 | 47550 | 47550 | 47550 | 0 |
| 296 | 20230825 | 152500 | 12900292500 | 47550 | 47550 | 47550 | 47550 | 0 |
| 297 | 20230825 | 152400 | 12900292500 | 47550 | 47550 | 47550 | 47550 | 0 |
| 298 | 20230825 | 152300 | 12900292500 | 47550 | 47550 | 47550 | 47550 | 0 |
| 299 | 20230825 | 152200 | 12900292500 | 47550 | 47550 | 47550 | 47550 | 0 |
| 300 | 20230825 | 152100 | 12900292500 | 47550 | 47550 | 47550 | 47550 | 0 |
| 301 | 20230825 | 152000 | 12900292500 | 47550 | 47550 | 47550 | 47550 | 0 |
| 302 | 20230825 | 151900 | 12900292500 | 47550 | 47800 | 47800 | 47550 | 347 |
| 303 | 20230825 | 151800 | 12883768950 | 47800 | 47850 | 47900 | 47800 | 199 |
| 304 | 20230825 | 151700 | 12874249700 | 47900 | 47850 | 47950 | 47850 | 204 |
| 305 | 20230825 | 151600 | 12864478950 | 47850 | 47900 | 47900 | 47800 | 465 |
| 306 | 20230825 | 151500 | 12842223750 | 47900 | 47900 | 47950 | 47850 | 250 |
| 307 | 20230825 | 151400 | 12830245800 | 47900 | 47950 | 47950 | 47900 | 376 |
| 308 | 20230825 | 151300 | 12812226700 | 47950 | 47800 | 47950 | 47800 | 355 |
| 309 | 20230825 | 151200 | 12795228200 | 47800 | 48000 | 48050 | 47800 | 716 |
| 310 | 20230825 | 151100 | 12760915800 | 48050 | 48050 | 48050 | 47950 | 284 |
| 311 | 20230825 | 151000 | 12747276100 | 48000 | 48200 | 48200 | 48000 | 1213 |
| 312 | 20230825 | 150900 | 12688982300 | 48150 | 48200 | 48200 | 48100 | 482 |
| 313 | 20230825 | 150800 | 12665766550 | 48200 | 48250 | 48250 | 48150 | 304 |
| 314 | 20230825 | 150700 | 12651116050 | 48250 | 48250 | 48250 | 48200 | 325 |
| 315 | 20230825 | 150600 | 12635438250 | 48250 | 48150 | 48250 | 48150 | 408 |
| 316 | 20230825 | 150500 | 12615777550 | 48250 | 48250 | 48250 | 48150 | 621 |
| 317 | 20230825 | 150400 | 12585851600 | 48250 | 48250 | 48300 | 48150 | 387 |
| 318 | 20230825 | 150300 | 12567192950 | 48250 | 48300 | 48350 | 48250 | 291 |
| 319 | 20230825 | 150200 | 12553144950 | 48300 | 48400 | 48400 | 48250 | 350 |
| 320 | 20230825 | 150100 | 12536238300 | 48450 | 48450 | 48450 | 48350 | 291 |
| 321 | 20230825 | 150000 | 12522149100 | 48400 | 48450 | 48450 | 48350 | 395 |
| 322 | 20230825 | 145900 | 12503032700 | 48450 | 48450 | 48450 | 48350 | 759 |
| 323 | 20230825 | 145800 | 12466296250 | 48350 | 48450 | 48450 | 48350 | 661 |
| 324 | 20230825 | 145700 | 12434300950 | 48400 | 48400 | 48450 | 48350 | 622 |
| 325 | 20230825 | 145600 | 12404183100 | 48450 | 48350 | 48500 | 48350 | 682 |
| 326 | 20230825 | 145500 | 12371142300 | 48400 | 48350 | 48450 | 48300 | 912 |
| 327 | 20230825 | 145400 | 12327006000 | 48450 | 48450 | 48500 | 48400 | 352 |
| 328 | 20230825 | 145300 | 12309952700 | 48450 | 48450 | 48500 | 48400 | 399 |
| 329 | 20230825 | 145200 | 12290621500 | 48450 | 48400 | 48450 | 48400 | 354 |
| 330 | 20230825 | 145100 | 12273477100 | 48400 | 48400 | 48400 | 48350 | 549 |
| 331 | 20230825 | 145000 | 12246919200 | 48400 | 48350 | 48400 | 48300 | 755 |
| 332 | 20230825 | 144900 | 12210422400 | 48350 | 48300 | 48350 | 48250 | 386 |
| 333 | 20230825 | 144800 | 12191775050 | 48300 | 48150 | 48300 | 48150 | 637 |
| 334 | 20230825 | 144700 | 12161069900 | 48150 | 48100 | 48150 | 48100 | 640 |
| 335 | 20230825 | 144600 | 12130268300 | 48100 | 48250 | 48300 | 48050 | 509 |
| 336 | 20230825 | 144500 | 12105767600 | 48250 | 48350 | 48350 | 48100 | 1018 |
| 337 | 20230825 | 144400 | 12056680850 | 48350 | 48300 | 48400 | 48250 | 458 |
| 338 | 20230825 | 144300 | 12034542550 | 48300 | 48350 | 48400 | 48300 | 368 |
| 339 | 20230825 | 144200 | 12016743700 | 48350 | 48300 | 48400 | 48250 | 347 |
| 340 | 20230825 | 144100 | 11999968850 | 48300 | 48350 | 48400 | 48300 | 400 |
| 341 | 20230825 | 144000 | 11980628550 | 48350 | 48350 | 48400 | 48250 | 477 |
| 342 | 20230825 | 143900 | 11957565750 | 48400 | 48400 | 48400 | 48350 | 745 |
| 343 | 20230825 | 143800 | 11921507850 | 48400 | 48350 | 48400 | 48300 | 446 |
| 344 | 20230825 | 143700 | 11899939200 | 48350 | 48350 | 48400 | 48300 | 386 |
| 345 | 20230825 | 143600 | 11881268300 | 48400 | 48350 | 48400 | 48300 | 628 |
| 346 | 20230825 | 143500 | 11850896750 | 48350 | 48350 | 48350 | 48300 | 439 |
| 347 | 20230825 | 143400 | 11829674250 | 48350 | 48350 | 48350 | 48300 | 367 |
| 348 | 20230825 | 143300 | 11811932050 | 48350 | 48350 | 48350 | 48300 | 865 |
| 349 | 20230825 | 143200 | 11770124850 | 48350 | 48250 | 48350 | 48200 | 554 |
| 350 | 20230825 | 143100 | 11743358650 | 48300 | 48250 | 48350 | 48250 | 433 |
| 351 | 20230825 | 143000 | 11722448550 | 48250 | 48200 | 48250 | 48200 | 426 |
| 352 | 20230825 | 142900 | 11701901400 | 48200 | 48450 | 48450 | 48200 | 992 |
| 353 | 20230825 | 142800 | 11653986950 | 48400 | 48450 | 48500 | 48400 | 426 |
| 354 | 20230825 | 142700 | 11633344050 | 48500 | 48450 | 48500 | 48450 | 446 |
| 355 | 20230825 | 142600 | 11611714150 | 48500 | 48500 | 48550 | 48350 | 362 |
| 356 | 20230825 | 142500 | 11594166050 | 48450 | 48450 | 48550 | 48400 | 1203 |
| 357 | 20230825 | 142400 | 11535809850 | 48500 | 48450 | 48500 | 48400 | 496 |
| 358 | 20230825 | 142300 | 11511771350 | 48450 | 48500 | 48500 | 48450 | 371 |
| 359 | 20230825 | 142200 | 11493781800 | 48500 | 48450 | 48500 | 48450 | 500 |
| 360 | 20230825 | 142100 | 11469553150 | 48450 | 48450 | 48500 | 48400 | 436 |
| 361 | 20230825 | 142000 | 11448419900 | 48500 | 48400 | 48500 | 48400 | 361 |
| 362 | 20230825 | 141900 | 11430930200 | 48400 | 48350 | 48400 | 48250 | 469 |
| 363 | 20230825 | 141800 | 11408261800 | 48350 | 48350 | 48350 | 48300 | 390 |
| 364 | 20230825 | 141700 | 11389405850 | 48350 | 48400 | 48400 | 48350 | 405 |
| 365 | 20230825 | 141600 | 11369806100 | 48400 | 48350 | 48400 | 48300 | 447 |
| 366 | 20230825 | 141500 | 11348204800 | 48350 | 48350 | 48400 | 48350 | 477 |
| 367 | 20230825 | 141400 | 11325138700 | 48350 | 48350 | 48450 | 48300 | 1538 |
| 368 | 20230825 | 141300 | 11250763150 | 48400 | 48300 | 48400 | 48300 | 634 |
| 369 | 20230825 | 141200 | 11220107550 | 48300 | 48050 | 48300 | 48050 | 540 |
| 370 | 20230825 | 141100 | 11194095200 | 48050 | 48000 | 48050 | 47900 | 464 |
| 371 | 20230825 | 141000 | 11171824450 | 48100 | 48100 | 48100 | 48000 | 487 |
| 372 | 20230825 | 140900 | 11148422050 | 48100 | 48150 | 48150 | 48100 | 290 |
| 373 | 20230825 | 140800 | 11134462450 | 48150 | 48150 | 48150 | 48100 | 320 |
| 374 | 20230825 | 140700 | 11119055000 | 48150 | 48000 | 48150 | 48000 | 376 |
| 375 | 20230825 | 140600 | 11100974500 | 48050 | 48000 | 48050 | 48000 | 215 |
| 376 | 20230825 | 140500 | 11090647250 | 48000 | 47900 | 48000 | 47900 | 491 |
| 377 | 20230825 | 140400 | 11067102300 | 47900 | 47850 | 47900 | 47850 | 240 |
| 378 | 20230825 | 140300 | 11055613000 | 47900 | 47850 | 47900 | 47850 | 307 |
| 379 | 20230825 | 140200 | 11040914700 | 47900 | 47800 | 47950 | 47800 | 378 |
| 380 | 20230825 | 140100 | 11022813600 | 47900 | 47800 | 47950 | 47800 | 382 |
| 381 | 20230825 | 140000 | 11004534250 | 47800 | 47500 | 47800 | 47500 | 465 |
| 382 | 20230825 | 135900 | 10982360450 | 47500 | 47500 | 47500 | 47500 | 39 |
| 383 | 20230825 | 135800 | 10980507950 | 47500 | 47500 | 47500 | 47450 | 45 |
| 384 | 20230825 | 135700 | 10978371100 | 47550 | 47550 | 47550 | 47500 | 329 |
| 385 | 20230825 | 135600 | 10962740700 | 47550 | 47550 | 47550 | 47550 | 29 |
| 386 | 20230825 | 135500 | 10961361750 | 47550 | 47600 | 47650 | 47550 | 152 |
| 387 | 20230825 | 135400 | 10954126050 | 47700 | 47600 | 47700 | 47600 | 51 |
| 388 | 20230825 | 135300 | 10951696150 | 47600 | 47600 | 47600 | 47600 | 22 |
| 389 | 20230825 | 135200 | 10950648950 | 47650 | 47700 | 47700 | 47650 | 122 |
| 390 | 20230825 | 135100 | 10944835050 | 47700 | 47700 | 47700 | 47700 | 71 |
| 391 | 20230825 | 135000 | 10941448350 | 47700 | 47700 | 47700 | 47700 | 111 |
| 392 | 20230825 | 134900 | 10936153650 | 47700 | 47650 | 47700 | 47650 | 100 |
| 393 | 20230825 | 134800 | 10931386400 | 47650 | 47550 | 47650 | 47550 | 116 |
| 394 | 20230825 | 134700 | 10925869400 | 47550 | 47550 | 47550 | 47550 | 1 |
| 395 | 20230825 | 134600 | 10925821850 | 47550 | 47550 | 47700 | 47550 | 420 |
| 396 | 20230825 | 134500 | 10905846100 | 47550 | 47500 | 47550 | 47500 | 123 |
| 397 | 20230825 | 134400 | 10900000250 | 47500 | 47550 | 47550 | 47500 | 49 |
| 398 | 20230825 | 134300 | 10897671750 | 47500 | 47500 | 47500 | 47500 | 29 |
| 399 | 20230825 | 134200 | 10896294250 | 47500 | 47550 | 47650 | 47500 | 90 |
| 400 | 20230825 | 134100 | 10892015150 | 47550 | 47650 | 47650 | 47550 | 52 |
| 401 | 20230825 | 134000 | 10889542450 | 47650 | 47550 | 47650 | 47550 | 15 |
| 402 | 20230825 | 133900 | 10888829000 | 47550 | 47550 | 47550 | 47500 | 42 |
| 403 | 20230825 | 133800 | 10886833300 | 47550 | 47500 | 47550 | 47500 | 8 |
| 404 | 20230825 | 133700 | 10886453250 | 47500 | 47550 | 47550 | 47500 | 22 |
| 405 | 20230825 | 133600 | 10885408200 | 47450 | 47450 | 47450 | 47450 | 82 |
| 406 | 20230825 | 133500 | 10881517300 | 47450 | 47500 | 47600 | 47450 | 153 |
| 407 | 20230825 | 133400 | 10874244600 | 47500 | 47400 | 47500 | 47400 | 135 |
| 408 | 20230825 | 133300 | 10867832700 | 47400 | 47450 | 47500 | 47400 | 64 |
| 409 | 20230825 | 133200 | 10864797500 | 47450 | 47500 | 47500 | 47450 | 411 |
| 410 | 20230825 | 133100 | 10845285950 | 47550 | 47600 | 47600 | 47500 | 67 |
| 411 | 20230825 | 133000 | 10842100200 | 47600 | 47500 | 47600 | 47500 | 181 |
| 412 | 20230825 | 132900 | 10833496900 | 47550 | 47550 | 47550 | 47500 | 42 |
| 413 | 20230825 | 132800 | 10831501200 | 47500 | 47500 | 47500 | 47500 | 79 |
| 414 | 20230825 | 132700 | 10827748700 | 47500 | 47500 | 47500 | 47500 | 1049 |
| 415 | 20230825 | 132600 | 10777921200 | 47500 | 47450 | 47500 | 47450 | 17 |
| 416 | 20230825 | 132500 | 10777114500 | 47400 | 47500 | 47500 | 47400 | 74 |
| 417 | 20230825 | 132400 | 10773602300 | 47500 | 47450 | 47500 | 47450 | 220 |
| 418 | 20230825 | 132300 | 10763161950 | 47500 | 47400 | 47500 | 47350 | 626 |
| 419 | 20230825 | 132200 | 10733490350 | 47400 | 47300 | 47400 | 47300 | 100 |
| 420 | 20230825 | 132100 | 10728753150 | 47400 | 47300 | 47400 | 47300 | 207 |
| 421 | 20230825 | 132000 | 10718960200 | 47300 | 47400 | 47400 | 47200 | 276 |
| 422 | 20230825 | 131900 | 10705926900 | 47350 | 47250 | 47350 | 47150 | 1031 |
| 423 | 20230825 | 131800 | 10657224700 | 47300 | 47350 | 47350 | 47300 | 160 |
| 424 | 20230825 | 131700 | 10649652350 | 47300 | 47350 | 47350 | 47300 | 103 |
| 425 | 20230825 | 131600 | 10644779500 | 47400 | 47300 | 47400 | 47300 | 111 |
| 426 | 20230825 | 131500 | 10639524750 | 47350 | 47300 | 47350 | 47300 | 220 |
| 427 | 20230825 | 131400 | 10629118050 | 47250 | 47250 | 47250 | 47200 | 490 |
| 428 | 20230825 | 131300 | 10605975650 | 47300 | 47300 | 47300 | 47250 | 24 |
| 429 | 20230825 | 131200 | 10604840950 | 47250 | 47400 | 47400 | 47250 | 321 |
| 430 | 20230825 | 131100 | 10589650900 | 47400 | 47400 | 47450 | 47400 | 245 |
| 431 | 20230825 | 131000 | 10578037850 | 47400 | 47500 | 47600 | 47400 | 2070 |
| 432 | 20230825 | 130900 | 10479761800 | 47550 | 47600 | 47600 | 47550 | 435 |
| 433 | 20230825 | 130800 | 10459076300 | 47600 | 47600 | 47600 | 47600 | 363 |
| 434 | 20230825 | 130700 | 10441797500 | 47600 | 47600 | 47700 | 47600 | 200 |
| 435 | 20230825 | 130600 | 10432276100 | 47600 | 47800 | 47800 | 47600 | 168 |
| 436 | 20230825 | 130500 | 10424266050 | 47800 | 47850 | 47850 | 47800 | 236 |
| 437 | 20230825 | 130400 | 10412976450 | 47900 | 48050 | 48100 | 47900 | 2190 |
| 438 | 20230825 | 130300 | 10307842350 | 48100 | 48050 | 48100 | 48050 | 518 |
| 439 | 20230825 | 130200 | 10282946850 | 48100 | 48100 | 48100 | 48100 | 229 |
| 440 | 20230825 | 130100 | 10271931950 | 48050 | 48150 | 48150 | 48000 | 595 |
| 441 | 20230825 | 130000 | 10243363400 | 48150 | 48150 | 48200 | 48100 | 115 |
| 442 | 20230825 | 125900 | 10237826600 | 48150 | 48000 | 48200 | 47950 | 444 |
| 443 | 20230825 | 125800 | 10216498150 | 47950 | 47950 | 48000 | 47950 | 32 |
| 444 | 20230825 | 125700 | 10214963700 | 47950 | 48000 | 48050 | 47900 | 101 |
| 445 | 20230825 | 125600 | 10210119200 | 47950 | 48000 | 48000 | 47950 | 749 |
| 446 | 20230825 | 125500 | 10174175800 | 47950 | 47900 | 47950 | 47850 | 996 |
| 447 | 20230825 | 125400 | 10126471750 | 47850 | 47850 | 47900 | 47850 | 298 |
| 448 | 20230825 | 125300 | 10112200300 | 47900 | 47800 | 47950 | 47800 | 211 |
| 449 | 20230825 | 125200 | 10102097150 | 47800 | 47800 | 47800 | 47800 | 96 |
| 450 | 20230825 | 125100 | 10097508350 | 47800 | 47750 | 47800 | 47750 | 100 |
| 451 | 20230825 | 125000 | 10092732900 | 47750 | 47650 | 47800 | 47650 | 58 |
| 452 | 20230825 | 124900 | 10089965050 | 47700 | 47700 | 47750 | 47700 | 79 |
| 453 | 20230825 | 124800 | 10086193700 | 47700 | 47650 | 47700 | 47650 | 79 |
| 454 | 20230825 | 124700 | 10082429200 | 47650 | 47650 | 47700 | 47650 | 87 |
| 455 | 20230825 | 124600 | 10078283050 | 47650 | 47650 | 47700 | 47600 | 93 |
| 456 | 20230825 | 124500 | 10073851650 | 47700 | 47700 | 47700 | 47600 | 184 |
| 457 | 20230825 | 124400 | 10065086450 | 47700 | 47650 | 47700 | 47550 | 280 |
| 458 | 20230825 | 124300 | 10051760250 | 47650 | 47650 | 47650 | 47600 | 79 |
| 459 | 20230825 | 124200 | 10047995950 | 47650 | 47650 | 47650 | 47550 | 480 |
| 460 | 20230825 | 124100 | 10025149100 | 47600 | 47600 | 47650 | 47550 | 397 |
| 461 | 20230825 | 124000 | 10006251400 | 47650 | 47700 | 47700 | 47600 | 258 |
| 462 | 20230825 | 123900 | 9993956850 | 47700 | 47700 | 47700 | 47650 | 278 |
| 463 | 20230825 | 123800 | 9980707700 | 47650 | 47750 | 47750 | 47650 | 385 |
| 464 | 20230825 | 123700 | 9962342350 | 47750 | 47800 | 47800 | 47750 | 61 |
| 465 | 20230825 | 123600 | 9959426800 | 47800 | 47850 | 47850 | 47750 | 123 |
| 466 | 20230825 | 123500 | 9953549550 | 47850 | 47800 | 47850 | 47800 | 80 |
| 467 | 20230825 | 123400 | 9949722000 | 47800 | 47850 | 47850 | 47800 | 114 |
| 468 | 20230825 | 123300 | 9944270950 | 47850 | 47800 | 47850 | 47750 | 66 |
| 469 | 20230825 | 123200 | 9941116700 | 47800 | 47700 | 47800 | 47650 | 163 |
| 470 | 20230825 | 123100 | 9933340050 | 47700 | 47650 | 47750 | 47650 | 337 |
| 471 | 20230825 | 123000 | 9917275450 | 47650 | 47900 | 47900 | 47650 | 694 |
| 472 | 20230825 | 122900 | 9884148550 | 47900 | 47850 | 47900 | 47750 | 313 |
| 473 | 20230825 | 122800 | 9869177450 | 47800 | 47950 | 48000 | 47750 | 871 |
| 474 | 20230825 | 122700 | 9827530400 | 48000 | 48050 | 48050 | 47900 | 397 |
| 475 | 20230825 | 122600 | 9808505000 | 48100 | 48100 | 48100 | 48050 | 61 |
| 476 | 20230825 | 122500 | 9805571650 | 48050 | 48150 | 48150 | 48000 | 149 |
| 477 | 20230825 | 122400 | 9798406450 | 48100 | 48100 | 48100 | 48050 | 42 |
| 478 | 20230825 | 122300 | 9796386350 | 48050 | 48100 | 48100 | 48000 | 89 |
| 479 | 20230825 | 122200 | 9792110100 | 48100 | 48150 | 48200 | 48050 | 300 |
| 480 | 20230825 | 122100 | 9777670850 | 48200 | 48050 | 48200 | 48050 | 557 |
| 481 | 20230825 | 122000 | 9750881000 | 48000 | 48000 | 48000 | 47950 | 173 |
| 482 | 20230825 | 121900 | 9742577700 | 48000 | 47950 | 48000 | 47950 | 95 |
| 483 | 20230825 | 121800 | 9738019650 | 48000 | 48000 | 48000 | 47950 | 127 |
| 484 | 20230825 | 121700 | 9731924150 | 48000 | 48100 | 48100 | 47950 | 96 |
| 485 | 20230825 | 121600 | 9727313650 | 48100 | 48000 | 48100 | 48000 | 98 |
| 486 | 20230825 | 121500 | 9722608450 | 47950 | 47900 | 48000 | 47850 | 135 |
| 487 | 20230825 | 121400 | 9716141800 | 47850 | 47850 | 47850 | 47800 | 121 |
| 488 | 20230825 | 121300 | 9710354750 | 47850 | 47950 | 47950 | 47850 | 79 |
| 489 | 20230825 | 121200 | 9706569150 | 47950 | 47950 | 47950 | 47900 | 69 |
| 490 | 20230825 | 121100 | 9703260650 | 47900 | 48050 | 48050 | 47900 | 136 |
| 491 | 20230825 | 121000 | 9696728900 | 48050 | 48050 | 48050 | 48000 | 57 |
| 492 | 20230825 | 120900 | 9693990150 | 48050 | 48200 | 48200 | 48000 | 281 |
| 493 | 20230825 | 120800 | 9680492000 | 48150 | 48050 | 48150 | 48000 | 96 |
| 494 | 20230825 | 120700 | 9675875200 | 48100 | 48000 | 48100 | 48000 | 234 |
| 495 | 20230825 | 120600 | 9664634300 | 48000 | 47900 | 48000 | 47800 | 351 |
| 496 | 20230825 | 120500 | 9647830650 | 47900 | 48000 | 48000 | 47900 | 139 |
| 497 | 20230825 | 120400 | 9641164800 | 48000 | 48100 | 48100 | 48000 | 148 |
| 498 | 20230825 | 120300 | 9634051900 | 48100 | 48000 | 48100 | 47900 | 355 |
| 499 | 20230825 | 120200 | 9617003050 | 48100 | 48150 | 48200 | 48050 | 538 |
| 500 | 20230825 | 120100 | 9591110350 | 48200 | 48100 | 48200 | 48100 | 126 |
| 501 | 20230825 | 120000 | 9585042550 | 48150 | 48150 | 48200 | 48150 | 293 |
| 502 | 20230825 | 115900 | 9570933500 | 48150 | 48200 | 48200 | 48150 | 398 |
| 503 | 20230825 | 115800 | 9551750150 | 48150 | 48200 | 48200 | 48150 | 78 |
| 504 | 20230825 | 115700 | 9547993700 | 48200 | 48050 | 48250 | 48000 | 723 |
| 505 | 20230825 | 115600 | 9513222550 | 48050 | 48000 | 48050 | 47950 | 642 |
| 506 | 20230825 | 115500 | 9482413900 | 48050 | 48250 | 48250 | 48050 | 572 |
| 507 | 20230825 | 115400 | 9454880950 | 48250 | 48250 | 48350 | 48150 | 212 |
| 508 | 20230825 | 115300 | 9444655000 | 48250 | 48250 | 48250 | 48200 | 156 |
| 509 | 20230825 | 115200 | 9437129450 | 48300 | 48350 | 48350 | 48200 | 194 |
| 510 | 20230825 | 115100 | 9427753200 | 48350 | 48200 | 48350 | 48150 | 153 |
| 511 | 20230825 | 115000 | 9420375550 | 48150 | 48250 | 48250 | 48150 | 296 |
| 512 | 20230825 | 114900 | 9406109550 | 48250 | 48350 | 48350 | 48250 | 865 |
| 513 | 20230825 | 114800 | 9364329950 | 48350 | 48400 | 48450 | 48350 | 61 |
| 514 | 20230825 | 114700 | 9361377350 | 48400 | 48400 | 48450 | 48300 | 935 |
| 515 | 20230825 | 114600 | 9316190250 | 48400 | 48400 | 48400 | 48350 | 422 |
| 516 | 20230825 | 114500 | 9295778700 | 48400 | 48400 | 48450 | 48350 | 439 |
| 517 | 20230825 | 114400 | 9274524950 | 48500 | 48650 | 48650 | 48400 | 872 |
| 518 | 20230825 | 114300 | 9232224700 | 48700 | 48750 | 48750 | 48650 | 300 |
| 519 | 20230825 | 114200 | 9217615850 | 48750 | 48700 | 48750 | 48700 | 132 |
| 520 | 20230825 | 114100 | 9211184650 | 48800 | 48750 | 48800 | 48700 | 183 |
| 521 | 20230825 | 114000 | 9202264550 | 48750 | 48750 | 48750 | 48700 | 137 |
| 522 | 20230825 | 113900 | 9195591350 | 48750 | 48700 | 48750 | 48700 | 202 |
| 523 | 20230825 | 113800 | 9185753050 | 48700 | 48700 | 48700 | 48700 | 118 |
| 524 | 20230825 | 113700 | 9180006450 | 48600 | 48600 | 48800 | 48600 | 896 |
| 525 | 20230825 | 113600 | 9136372200 | 48600 | 48800 | 48800 | 48600 | 212 |
| 526 | 20230825 | 113500 | 9126046350 | 48800 | 48750 | 48800 | 48750 | 251 |
| 527 | 20230825 | 113400 | 9113808600 | 48750 | 48700 | 48750 | 48700 | 364 |
| 528 | 20230825 | 113300 | 9096081600 | 48650 | 48650 | 48700 | 48600 | 286 |
| 529 | 20230825 | 113200 | 9082167000 | 48650 | 48650 | 48650 | 48600 | 222 |
| 530 | 20230825 | 113100 | 9071367600 | 48600 | 48700 | 48700 | 48600 | 210 |
| 531 | 20230825 | 113000 | 9061145400 | 48700 | 48750 | 48750 | 48700 | 338 |
| 532 | 20230825 | 112900 | 9044681550 | 48800 | 48750 | 48800 | 48750 | 454 |
| 533 | 20230825 | 112800 | 9022534700 | 48800 | 48800 | 48800 | 48700 | 269 |
| 534 | 20230825 | 112700 | 9009416750 | 48800 | 48750 | 48800 | 48750 | 338 |
| 535 | 20230825 | 112600 | 8992933750 | 48750 | 48650 | 48750 | 48650 | 430 |
| 536 | 20230825 | 112500 | 8971993300 | 48650 | 48750 | 48750 | 48650 | 288 |
| 537 | 20230825 | 112400 | 8957958700 | 48750 | 48750 | 48750 | 48700 | 378 |
| 538 | 20230825 | 112300 | 8939535100 | 48700 | 48700 | 48750 | 48650 | 176 |
| 539 | 20230825 | 112200 | 8930962550 | 48700 | 48700 | 48700 | 48550 | 356 |
| 540 | 20230825 | 112100 | 8913646250 | 48700 | 48650 | 48700 | 48650 | 152 |
| 541 | 20230825 | 112000 | 8906244150 | 48650 | 48650 | 48700 | 48600 | 400 |
| 542 | 20230825 | 111900 | 8886782100 | 48700 | 48750 | 48750 | 48650 | 101 |
| 543 | 20230825 | 111800 | 8881863200 | 48700 | 48750 | 48750 | 48700 | 178 |
| 544 | 20230825 | 111700 | 8873191600 | 48750 | 48700 | 48750 | 48650 | 243 |
| 545 | 20230825 | 111600 | 8861356100 | 48700 | 48650 | 48700 | 48600 | 499 |
| 546 | 20230825 | 111500 | 8837082400 | 48650 | 48600 | 48650 | 48600 | 263 |
| 547 | 20230825 | 111400 | 8824287950 | 48650 | 48600 | 48650 | 48600 | 293 |
| 548 | 20230825 | 111300 | 8810045200 | 48600 | 48450 | 48600 | 48450 | 366 |
| 549 | 20230825 | 111200 | 8792293000 | 48450 | 48500 | 48500 | 48400 | 341 |
| 550 | 20230825 | 111100 | 8775757050 | 48450 | 48500 | 48500 | 48450 | 328 |
| 551 | 20230825 | 111000 | 8759858850 | 48500 | 48400 | 48600 | 48400 | 433 |
| 552 | 20230825 | 110900 | 8738879250 | 48400 | 48300 | 48450 | 48300 | 292 |
| 553 | 20230825 | 110800 | 8724754750 | 48300 | 48300 | 48350 | 48300 | 244 |
| 554 | 20230825 | 110700 | 8712963050 | 48200 | 48300 | 48300 | 48000 | 1184 |
| 555 | 20230825 | 110600 | 8656020650 | 48300 | 48400 | 48450 | 48100 | 2878 |
| 556 | 20230825 | 110500 | 8517139000 | 48450 | 48650 | 48650 | 48350 | 1013 |
| 557 | 20230825 | 110400 | 8468005350 | 48600 | 48650 | 48700 | 48500 | 672 |
| 558 | 20230825 | 110300 | 8435343650 | 48700 | 48900 | 48950 | 48600 | 667 |
| 559 | 20230825 | 110200 | 8402830800 | 48950 | 49100 | 49100 | 48850 | 446 |
| 560 | 20230825 | 110100 | 8380997550 | 49100 | 49200 | 49250 | 49000 | 608 |
| 561 | 20230825 | 110000 | 8351136700 | 49200 | 49200 | 49250 | 49200 | 380 |
| 562 | 20230825 | 105900 | 8332429600 | 49200 | 49250 | 49250 | 49000 | 1983 |
| 563 | 20230825 | 105800 | 8234942950 | 49250 | 49150 | 49250 | 49150 | 1097 |
| 564 | 20230825 | 105700 | 8180979600 | 49150 | 49050 | 49200 | 49000 | 2141 |
| 565 | 20230825 | 105600 | 8075862850 | 49100 | 48950 | 49150 | 48950 | 1088 |
| 566 | 20230825 | 105500 | 8022495600 | 48950 | 48750 | 48950 | 48700 | 1956 |
| 567 | 20230825 | 105400 | 7926970350 | 48800 | 48800 | 48900 | 48800 | 675 |
| 568 | 20230825 | 105300 | 7894022300 | 48850 | 48900 | 48900 | 48800 | 465 |
| 569 | 20230825 | 105200 | 7871296450 | 48850 | 48850 | 48900 | 48800 | 626 |
| 570 | 20230825 | 105100 | 7840711700 | 48800 | 48800 | 48900 | 48750 | 469 |
| 571 | 20230825 | 105000 | 7817808200 | 48800 | 48800 | 48850 | 48750 | 567 |
| 572 | 20230825 | 104900 | 7790130650 | 48800 | 48850 | 48850 | 48700 | 900 |
| 573 | 20230825 | 104800 | 7746262250 | 48800 | 48900 | 48900 | 48800 | 717 |
| 574 | 20230825 | 104700 | 7711223100 | 48850 | 48800 | 48900 | 48750 | 996 |
| 575 | 20230825 | 104600 | 7662537400 | 48800 | 48900 | 48950 | 48750 | 1567 |
| 576 | 20230825 | 104500 | 7585995600 | 48950 | 48900 | 48950 | 48850 | 881 |
| 577 | 20230825 | 104400 | 7542893550 | 48950 | 49000 | 49150 | 48950 | 4213 |
| 578 | 20230825 | 104300 | 7336368050 | 49000 | 49000 | 49000 | 48950 | 640 |
| 579 | 20230825 | 104200 | 7305020150 | 49000 | 48900 | 49000 | 48900 | 3556 |
| 580 | 20230825 | 104100 | 7130938050 | 48900 | 48900 | 48900 | 48850 | 1002 |
| 581 | 20230825 | 104000 | 7081950650 | 48900 | 48850 | 48900 | 48850 | 620 |
| 582 | 20230825 | 103900 | 7051639200 | 48850 | 48850 | 48900 | 48850 | 600 |
| 583 | 20230825 | 103800 | 7022327950 | 48750 | 48800 | 48850 | 48700 | 936 |
| 584 | 20230825 | 103700 | 6976658400 | 48800 | 48850 | 48850 | 48700 | 387 |
| 585 | 20230825 | 103600 | 6957778750 | 48800 | 48800 | 48850 | 48750 | 1008 |
| 586 | 20230825 | 103500 | 6908589700 | 48800 | 48800 | 48850 | 48750 | 743 |
| 587 | 20230825 | 103400 | 6872324400 | 48800 | 48700 | 48800 | 48700 | 531 |
| 588 | 20230825 | 103300 | 6846439500 | 48650 | 48700 | 48750 | 48650 | 593 |
| 589 | 20230825 | 103200 | 6817565000 | 48650 | 48550 | 48700 | 48500 | 602 |
| 590 | 20230825 | 103100 | 6788308100 | 48550 | 48450 | 48550 | 48450 | 836 |
| 591 | 20230825 | 103000 | 6747769700 | 48450 | 48550 | 48550 | 48200 | 1773 |
| 592 | 20230825 | 102900 | 6662001050 | 48450 | 48700 | 48700 | 48450 | 1640 |
| 593 | 20230825 | 102800 | 6582345400 | 48700 | 48700 | 48750 | 48600 | 593 |
| 594 | 20230825 | 102700 | 6553459450 | 48700 | 48800 | 48800 | 48650 | 985 |
| 595 | 20230825 | 102600 | 6505507700 | 48800 | 48800 | 48800 | 48700 | 904 |
| 596 | 20230825 | 102500 | 6461408500 | 48800 | 48700 | 48800 | 48650 | 2072 |
| 597 | 20230825 | 102400 | 6360464800 | 48700 | 48650 | 48700 | 48600 | 541 |
| 598 | 20230825 | 102300 | 6334139400 | 48650 | 48600 | 48700 | 48500 | 1814 |
| 599 | 20230825 | 102200 | 6245989750 | 48550 | 48550 | 48650 | 48500 | 1320 |
| 600 | 20230825 | 102100 | 6181889450 | 48500 | 48550 | 48600 | 48500 | 687 |
| 601 | 20230825 | 102000 | 6148533250 | 48550 | 48350 | 48550 | 48350 | 1530 |
| 602 | 20230825 | 101900 | 6074379500 | 48350 | 48200 | 48400 | 48200 | 2207 |
| 603 | 20230825 | 101800 | 5967769750 | 48200 | 48200 | 48300 | 48050 | 781 |
| 604 | 20230825 | 101700 | 5930147150 | 48200 | 48350 | 48400 | 48050 | 1324 |
| 605 | 20230825 | 101600 | 5866293200 | 48350 | 48450 | 48500 | 48250 | 867 |
| 606 | 20230825 | 101500 | 5824378200 | 48400 | 48200 | 48450 | 48200 | 1509 |
| 607 | 20230825 | 101400 | 5751422550 | 48200 | 48200 | 48250 | 48150 | 2185 |
| 608 | 20230825 | 101300 | 5646097100 | 48200 | 47900 | 48200 | 47800 | 1733 |
| 609 | 20230825 | 101200 | 5563045950 | 47900 | 47800 | 47950 | 47800 | 1292 |
| 610 | 20230825 | 101100 | 5501220900 | 47800 | 47900 | 48000 | 47550 | 4006 |
| 611 | 20230825 | 101000 | 5309963100 | 47900 | 48250 | 48250 | 47800 | 2781 |
| 612 | 20230825 | 100900 | 5176562800 | 48250 | 48400 | 48450 | 48200 | 2931 |
| 613 | 20230825 | 100800 | 5034980350 | 48350 | 48600 | 48650 | 48350 | 1614 |
| 614 | 20230825 | 100700 | 4956623850 | 48600 | 48900 | 48900 | 48600 | 2043 |
| 615 | 20230825 | 100600 | 4857011250 | 48900 | 48950 | 49050 | 48850 | 1936 |
| 616 | 20230825 | 100500 | 4762209250 | 48950 | 49200 | 49200 | 48800 | 3780 |
| 617 | 20230825 | 100400 | 4576914700 | 49150 | 49500 | 49500 | 49150 | 1781 |
| 618 | 20230825 | 100300 | 4488998100 | 49500 | 49250 | 49500 | 49250 | 4366 |
| 619 | 20230825 | 100200 | 4273347650 | 49300 | 49000 | 49400 | 49000 | 3184 |
| 620 | 20230825 | 100100 | 4116481300 | 49000 | 49300 | 49300 | 49000 | 1300 |
| 621 | 20230825 | 100000 | 4052592150 | 49250 | 49100 | 49300 | 49100 | 2813 |
| 622 | 20230825 | 095900 | 3914055550 | 49100 | 49150 | 49200 | 49050 | 1524 |
| 623 | 20230825 | 095800 | 3839149750 | 49150 | 48900 | 49200 | 48800 | 9082 |
| 624 | 20230825 | 095700 | 3394130000 | 48900 | 48750 | 48900 | 48750 | 2951 |
| 625 | 20230825 | 095600 | 3250109250 | 48700 | 48600 | 48750 | 48500 | 2265 |
| 626 | 20230825 | 095500 | 3139923900 | 48550 | 48600 | 48600 | 48500 | 828 |
| 627 | 20230825 | 095400 | 3099690150 | 48600 | 48500 | 48600 | 48500 | 2016 |
| 628 | 20230825 | 095300 | 3001788600 | 48550 | 48450 | 48550 | 48400 | 1545 |
| 629 | 20230825 | 095200 | 2926893150 | 48450 | 48350 | 48450 | 48300 | 1258 |
| 630 | 20230825 | 095100 | 2866014750 | 48350 | 48350 | 48400 | 48300 | 343 |
| 631 | 20230825 | 095000 | 2849432400 | 48350 | 48200 | 48350 | 48150 | 786 |
| 632 | 20230825 | 094900 | 2811537250 | 48200 | 48350 | 48400 | 48200 | 842 |
| 633 | 20230825 | 094800 | 2770865750 | 48350 | 48300 | 48350 | 48250 | 548 |
| 634 | 20230825 | 094700 | 2744391150 | 48350 | 48400 | 48450 | 48250 | 825 |
| 635 | 20230825 | 094600 | 2704498650 | 48450 | 48500 | 48550 | 48400 | 954 |
| 636 | 20230825 | 094500 | 2658232350 | 48500 | 48450 | 48500 | 48400 | 2586 |
| 637 | 20230825 | 094400 | 2532892500 | 48450 | 48300 | 48450 | 48300 | 1675 |
| 638 | 20230825 | 094300 | 2451921800 | 48250 | 48250 | 48300 | 48150 | 935 |
| 639 | 20230825 | 094200 | 2406811300 | 48200 | 48500 | 48500 | 48000 | 3384 |
| 640 | 20230825 | 094100 | 2243328000 | 48450 | 48450 | 48500 | 48400 | 3727 |
| 641 | 20230825 | 094000 | 2062632950 | 48450 | 48350 | 48450 | 48250 | 2370 |
| 642 | 20230825 | 093900 | 1947987550 | 48300 | 48150 | 48300 | 48150 | 1110 |
| 643 | 20230825 | 093800 | 1894432200 | 48150 | 48200 | 48200 | 48050 | 718 |
| 644 | 20230825 | 093700 | 1859871750 | 48150 | 48050 | 48200 | 48000 | 2011 |
| 645 | 20230825 | 093600 | 1763186900 | 48050 | 48100 | 48100 | 48000 | 830 |
| 646 | 20230825 | 093500 | 1723299750 | 48100 | 47900 | 48150 | 47850 | 4996 |
| 647 | 20230825 | 093400 | 1483517700 | 47900 | 47850 | 47950 | 47850 | 1391 |
| 648 | 20230825 | 093300 | 1416866900 | 47850 | 47850 | 47900 | 47800 | 1105 |
| 649 | 20230825 | 093200 | 1364012750 | 47850 | 47700 | 47850 | 47700 | 603 |
| 650 | 20230825 | 093100 | 1335211400 | 47700 | 47750 | 47750 | 47650 | 278 |
| 651 | 20230825 | 093000 | 1321945750 | 47700 | 47800 | 47850 | 47600 | 1292 |
| 652 | 20230825 | 092900 | 1260264250 | 47750 | 47650 | 47800 | 47500 | 1810 |
| 653 | 20230825 | 092800 | 1174007450 | 47700 | 47400 | 47850 | 47400 | 3739 |
| 654 | 20230825 | 092700 | 995882100 | 47450 | 47550 | 47550 | 47450 | 836 |
| 655 | 20230825 | 092600 | 956166600 | 47550 | 47550 | 47550 | 47450 | 549 |
| 656 | 20230825 | 092500 | 930088800 | 47550 | 47250 | 47550 | 47250 | 1210 |
| 657 | 20230825 | 092400 | 872665150 | 47300 | 47300 | 47300 | 47200 | 84 |
| 658 | 20230825 | 092300 | 868695950 | 47250 | 47150 | 47300 | 47150 | 332 |
| 659 | 20230825 | 092200 | 853025500 | 47150 | 47100 | 47150 | 47050 | 291 |
| 660 | 20230825 | 092100 | 839311050 | 47100 | 47050 | 47100 | 47050 | 67 |
| 661 | 20230825 | 092000 | 836157200 | 47050 | 47050 | 47150 | 47000 | 114 |
| 662 | 20230825 | 091900 | 830794600 | 47100 | 47050 | 47150 | 47050 | 463 |
| 663 | 20230825 | 091800 | 808982900 | 47050 | 47050 | 47100 | 47050 | 100 |
| 664 | 20230825 | 091700 | 804277700 | 47050 | 47050 | 47100 | 47050 | 69 |
| 665 | 20230825 | 091600 | 801030850 | 47100 | 47150 | 47150 | 47050 | 179 |
| 666 | 20230825 | 091500 | 792604600 | 47100 | 47250 | 47250 | 47100 | 535 |
| 667 | 20230825 | 091400 | 767354300 | 47250 | 47200 | 47250 | 47200 | 387 |
| 668 | 20230825 | 091300 | 749077450 | 47200 | 47500 | 47500 | 47200 | 684 |
| 669 | 20230825 | 091200 | 716644450 | 47500 | 47150 | 47500 | 47150 | 1614 |
| 670 | 20230825 | 091100 | 640198450 | 47150 | 47150 | 47150 | 47100 | 371 |
| 671 | 20230825 | 091000 | 622711150 | 47150 | 47100 | 47250 | 47050 | 1454 |
| 672 | 20230825 | 090900 | 554140300 | 47150 | 47150 | 47150 | 47100 | 491 |
| 673 | 20230825 | 090800 | 530990150 | 47050 | 46900 | 47150 | 46900 | 620 |
| 674 | 20230825 | 090700 | 501834150 | 46900 | 46750 | 46950 | 46750 | 219 |
| 675 | 20230825 | 090600 | 491564200 | 46700 | 47100 | 47200 | 46600 | 1903 |
| 676 | 20230825 | 090500 | 402161050 | 47150 | 47250 | 47250 | 47000 | 4629 |
| 677 | 20230825 | 090400 | 183813450 | 47300 | 47150 | 47300 | 47100 | 1013 |
| 678 | 20230825 | 090300 | 136002000 | 47100 | 46900 | 47150 | 46900 | 577 |
| 679 | 20230825 | 090200 | 108887550 | 46850 | 46700 | 46900 | 46650 | 456 |
| 680 | 20230825 | 090100 | 87536300 | 46750 | 46450 | 46750 | 46450 | 886 |
| 681 | 20230825 | 090000 | 46327300 | 46250 | 46500 | 46500 | 46250 | 997 |