36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 202100 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 6442 |
| 3 | 20230825 | 202000 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 4 | 20230825 | 201900 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 5 | 20230825 | 201800 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 6 | 20230825 | 201700 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 7 | 20230825 | 201600 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 8 | 20230825 | 201500 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 9 | 20230825 | 201400 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 10 | 20230825 | 201300 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 11 | 20230825 | 201200 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 12 | 20230825 | 201100 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 13 | 20230825 | 201000 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 14 | 20230825 | 200900 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 15 | 20230825 | 200800 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 16 | 20230825 | 200700 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 17 | 20230825 | 200600 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 18 | 20230825 | 200500 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 19 | 20230825 | 200400 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 20 | 20230825 | 200300 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 21 | 20230825 | 200200 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 22 | 20230825 | 200100 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 23 | 20230825 | 200000 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 24 | 20230825 | 195900 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 25 | 20230825 | 195800 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 26 | 20230825 | 195700 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 27 | 20230825 | 195600 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 28 | 20230825 | 195500 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 29 | 20230825 | 195400 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 30 | 20230825 | 195300 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 31 | 20230825 | 195200 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 32 | 20230825 | 195100 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 6442 |
| 33 | 20230825 | 195000 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 34 | 20230825 | 194900 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 35 | 20230825 | 194800 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 36 | 20230825 | 194700 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 37 | 20230825 | 194600 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 38 | 20230825 | 194500 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 39 | 20230825 | 194400 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 40 | 20230825 | 194300 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 41 | 20230825 | 194200 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 42 | 20230825 | 194100 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 43 | 20230825 | 194000 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 44 | 20230825 | 193900 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 45 | 20230825 | 193800 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 46 | 20230825 | 193700 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 47 | 20230825 | 193600 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 48 | 20230825 | 193500 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 49 | 20230825 | 193400 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 50 | 20230825 | 193300 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 51 | 20230825 | 193200 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 52 | 20230825 | 193100 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 53 | 20230825 | 193000 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 54 | 20230825 | 192900 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 55 | 20230825 | 192800 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 56 | 20230825 | 192700 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 57 | 20230825 | 192600 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 58 | 20230825 | 192500 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 59 | 20230825 | 192400 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 60 | 20230825 | 192300 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 61 | 20230825 | 192200 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 62 | 20230825 | 192100 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 6442 |
| 63 | 20230825 | 192000 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 64 | 20230825 | 191900 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 65 | 20230825 | 191800 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 66 | 20230825 | 191700 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 67 | 20230825 | 191600 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 68 | 20230825 | 191500 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 69 | 20230825 | 191400 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 70 | 20230825 | 191300 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 71 | 20230825 | 191200 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 72 | 20230825 | 191100 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 73 | 20230825 | 191000 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 74 | 20230825 | 190900 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 75 | 20230825 | 190800 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 76 | 20230825 | 190700 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 77 | 20230825 | 190600 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 78 | 20230825 | 190500 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 79 | 20230825 | 190400 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 80 | 20230825 | 190300 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 81 | 20230825 | 190200 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 82 | 20230825 | 190100 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 83 | 20230825 | 190000 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 84 | 20230825 | 185900 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 85 | 20230825 | 185800 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 86 | 20230825 | 185700 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 87 | 20230825 | 185600 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 88 | 20230825 | 185500 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 89 | 20230825 | 185400 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 90 | 20230825 | 185300 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 91 | 20230825 | 185200 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 92 | 20230825 | 185100 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 6442 |
| 93 | 20230825 | 185000 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 94 | 20230825 | 184900 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 95 | 20230825 | 184800 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 96 | 20230825 | 184700 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 97 | 20230825 | 184600 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 98 | 20230825 | 184500 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 99 | 20230825 | 184400 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 100 | 20230825 | 184300 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 101 | 20230825 | 184200 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 102 | 20230825 | 184100 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 103 | 20230825 | 184000 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 104 | 20230825 | 183900 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 105 | 20230825 | 183800 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 106 | 20230825 | 183700 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 107 | 20230825 | 183600 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 108 | 20230825 | 183500 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 109 | 20230825 | 183400 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 110 | 20230825 | 183300 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 111 | 20230825 | 183200 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 112 | 20230825 | 183100 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 113 | 20230825 | 183000 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 114 | 20230825 | 182900 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 115 | 20230825 | 182800 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 116 | 20230825 | 182700 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 117 | 20230825 | 182600 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 118 | 20230825 | 182500 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 119 | 20230825 | 182400 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 120 | 20230825 | 182300 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 121 | 20230825 | 182200 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 122 | 20230825 | 182100 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 6442 |
| 123 | 20230825 | 182000 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 124 | 20230825 | 181900 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 125 | 20230825 | 181800 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 126 | 20230825 | 181700 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 127 | 20230825 | 181600 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 128 | 20230825 | 181500 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 129 | 20230825 | 181400 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 130 | 20230825 | 181300 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 131 | 20230825 | 181200 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 132 | 20230825 | 181100 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 133 | 20230825 | 181000 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 134 | 20230825 | 180900 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 135 | 20230825 | 180800 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 136 | 20230825 | 180700 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 137 | 20230825 | 180600 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 138 | 20230825 | 180500 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 139 | 20230825 | 180400 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 140 | 20230825 | 180300 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 141 | 20230825 | 180200 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 142 | 20230825 | 180100 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 143 | 20230825 | 180000 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 144 | 20230825 | 175900 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 145 | 20230825 | 175800 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 146 | 20230825 | 175700 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 147 | 20230825 | 175600 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 148 | 20230825 | 175500 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 149 | 20230825 | 175400 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 150 | 20230825 | 175300 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 151 | 20230825 | 175200 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 152 | 20230825 | 175100 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 6442 |
| 153 | 20230825 | 175000 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 154 | 20230825 | 174900 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 155 | 20230825 | 174800 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 156 | 20230825 | 174700 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 157 | 20230825 | 174600 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 158 | 20230825 | 174500 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 159 | 20230825 | 174400 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 160 | 20230825 | 174300 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 161 | 20230825 | 174200 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 162 | 20230825 | 174100 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 163 | 20230825 | 174000 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 164 | 20230825 | 173900 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 165 | 20230825 | 173800 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 166 | 20230825 | 173700 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 167 | 20230825 | 173600 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 168 | 20230825 | 173500 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 169 | 20230825 | 173400 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 170 | 20230825 | 173300 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 171 | 20230825 | 173200 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 172 | 20230825 | 173100 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 173 | 20230825 | 173000 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 174 | 20230825 | 172900 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 175 | 20230825 | 172800 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 176 | 20230825 | 172700 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 177 | 20230825 | 172600 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 178 | 20230825 | 172500 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 179 | 20230825 | 172400 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 180 | 20230825 | 172300 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 181 | 20230825 | 172200 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 182 | 20230825 | 172100 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 6442 |
| 183 | 20230825 | 172000 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 184 | 20230825 | 171900 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 185 | 20230825 | 171800 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 186 | 20230825 | 171700 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 187 | 20230825 | 171600 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 188 | 20230825 | 171500 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 189 | 20230825 | 171400 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 190 | 20230825 | 171300 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 191 | 20230825 | 171200 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 192 | 20230825 | 171100 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 193 | 20230825 | 171000 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 194 | 20230825 | 170900 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 195 | 20230825 | 170800 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 196 | 20230825 | 170700 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 197 | 20230825 | 170600 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 198 | 20230825 | 170500 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 199 | 20230825 | 170400 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 200 | 20230825 | 170300 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 201 | 20230825 | 170200 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 202 | 20230825 | 170100 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 203 | 20230825 | 170000 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 204 | 20230825 | 165900 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 205 | 20230825 | 165800 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 206 | 20230825 | 165700 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 207 | 20230825 | 165600 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 208 | 20230825 | 165500 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 209 | 20230825 | 165400 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 210 | 20230825 | 165300 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 211 | 20230825 | 165200 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 212 | 20230825 | 165100 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 6442 |
| 213 | 20230825 | 165000 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 214 | 20230825 | 164900 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 215 | 20230825 | 164800 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 216 | 20230825 | 164700 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 217 | 20230825 | 164600 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 218 | 20230825 | 164500 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 219 | 20230825 | 164400 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 220 | 20230825 | 164300 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 221 | 20230825 | 164200 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 222 | 20230825 | 164100 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 223 | 20230825 | 164000 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 224 | 20230825 | 163900 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 225 | 20230825 | 163800 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 226 | 20230825 | 163700 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 227 | 20230825 | 163600 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 228 | 20230825 | 163500 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 229 | 20230825 | 163400 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 230 | 20230825 | 163300 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 231 | 20230825 | 163200 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 232 | 20230825 | 163100 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 233 | 20230825 | 163000 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 234 | 20230825 | 162900 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 235 | 20230825 | 162800 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 236 | 20230825 | 162700 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 237 | 20230825 | 162600 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 238 | 20230825 | 162500 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 239 | 20230825 | 162400 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 240 | 20230825 | 162300 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 241 | 20230825 | 162200 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 242 | 20230825 | 162100 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 6442 |
| 243 | 20230825 | 162000 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 244 | 20230825 | 161900 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 245 | 20230825 | 161800 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 246 | 20230825 | 161700 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 247 | 20230825 | 161600 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 248 | 20230825 | 161500 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 249 | 20230825 | 161400 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 250 | 20230825 | 161300 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 251 | 20230825 | 161200 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 252 | 20230825 | 161100 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 253 | 20230825 | 161000 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 254 | 20230825 | 160900 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 255 | 20230825 | 160800 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 256 | 20230825 | 160700 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 257 | 20230825 | 160600 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 258 | 20230825 | 160500 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 259 | 20230825 | 160400 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 260 | 20230825 | 160300 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 261 | 20230825 | 160200 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 262 | 20230825 | 160100 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 263 | 20230825 | 160000 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 264 | 20230825 | 155900 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 265 | 20230825 | 155800 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 266 | 20230825 | 155700 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 267 | 20230825 | 155600 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 268 | 20230825 | 155500 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 269 | 20230825 | 155400 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 270 | 20230825 | 155300 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 271 | 20230825 | 155200 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 272 | 20230825 | 155100 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 6442 |
| 273 | 20230825 | 155000 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 274 | 20230825 | 154900 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 275 | 20230825 | 154800 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 276 | 20230825 | 154700 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 277 | 20230825 | 154600 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 278 | 20230825 | 154500 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 279 | 20230825 | 154400 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 280 | 20230825 | 154300 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 281 | 20230825 | 154200 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 282 | 20230825 | 154100 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 283 | 20230825 | 154000 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 284 | 20230825 | 153900 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 285 | 20230825 | 153800 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 286 | 20230825 | 153700 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 287 | 20230825 | 153600 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 288 | 20230825 | 153500 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 289 | 20230825 | 153400 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 290 | 20230825 | 153300 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 291 | 20230825 | 153200 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 292 | 20230825 | 153100 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 0 |
| 293 | 20230825 | 153000 | 4748879200 | 42550 | 42550 | 42550 | 42550 | 6442 |
| 294 | 20230825 | 152900 | 4474772100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 295 | 20230825 | 152800 | 4474772100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 296 | 20230825 | 152700 | 4474772100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 297 | 20230825 | 152600 | 4474772100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 298 | 20230825 | 152500 | 4474772100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 299 | 20230825 | 152400 | 4474772100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 300 | 20230825 | 152300 | 4474772100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 301 | 20230825 | 152200 | 4474772100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 302 | 20230825 | 152100 | 4474772100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 303 | 20230825 | 152000 | 4474772100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 304 | 20230825 | 151900 | 4474772100 | 42550 | 42550 | 42550 | 42550 | 435 |
| 305 | 20230825 | 151800 | 4456262850 | 42550 | 42550 | 42550 | 42550 | 29 |
| 306 | 20230825 | 151700 | 4455028900 | 42550 | 42550 | 42550 | 42550 | 75 |
| 307 | 20230825 | 151600 | 4451837650 | 42550 | 42550 | 42550 | 42450 | 182 |
| 308 | 20230825 | 151500 | 4444101700 | 42550 | 42450 | 42550 | 42450 | 452 |
| 309 | 20230825 | 151400 | 4424884250 | 42500 | 42500 | 42550 | 42500 | 849 |
| 310 | 20230825 | 151300 | 4388775500 | 42500 | 42500 | 42500 | 42450 | 237 |
| 311 | 20230825 | 151200 | 4378704000 | 42500 | 42450 | 42550 | 42450 | 926 |
| 312 | 20230825 | 151100 | 4339383550 | 42450 | 42450 | 42450 | 42400 | 45 |
| 313 | 20230825 | 151000 | 4337473350 | 42450 | 42450 | 42450 | 42400 | 43 |
| 314 | 20230825 | 150900 | 4335648150 | 42450 | 42400 | 42450 | 42400 | 1530 |
| 315 | 20230825 | 150800 | 4270775450 | 42400 | 42400 | 42400 | 42400 | 39 |
| 316 | 20230825 | 150700 | 4269121850 | 42350 | 42400 | 42400 | 42350 | 73 |
| 317 | 20230825 | 150600 | 4266028400 | 42400 | 42400 | 42400 | 42350 | 151 |
| 318 | 20230825 | 150500 | 4259631800 | 42400 | 42400 | 42400 | 42350 | 209 |
| 319 | 20230825 | 150400 | 4250778800 | 42400 | 42400 | 42400 | 42350 | 40 |
| 320 | 20230825 | 150300 | 4249082850 | 42400 | 42400 | 42400 | 42350 | 292 |
| 321 | 20230825 | 150200 | 4236714750 | 42400 | 42400 | 42400 | 42350 | 92 |
| 322 | 20230825 | 150100 | 4232814000 | 42400 | 42400 | 42450 | 42300 | 98 |
| 323 | 20230825 | 150000 | 4228659700 | 42450 | 42500 | 42500 | 42400 | 479 |
| 324 | 20230825 | 145900 | 4208329100 | 42500 | 42500 | 42500 | 42500 | 25 |
| 325 | 20230825 | 145800 | 4207266600 | 42500 | 42500 | 42500 | 42500 | 4 |
| 326 | 20230825 | 145700 | 4207096600 | 42500 | 42350 | 42550 | 42350 | 1726 |
| 327 | 20230825 | 145600 | 4133945700 | 42300 | 42350 | 42350 | 42300 | 707 |
| 328 | 20230825 | 145500 | 4104039250 | 42350 | 42300 | 42350 | 42300 | 57 |
| 329 | 20230825 | 145400 | 4101626850 | 42300 | 42300 | 42350 | 42300 | 416 |
| 330 | 20230825 | 145300 | 4084020300 | 42300 | 42400 | 42450 | 42200 | 1069 |
| 331 | 20230825 | 145200 | 4038745450 | 42450 | 42200 | 42500 | 42150 | 7898 |
| 332 | 20230825 | 145100 | 3704929950 | 42200 | 42150 | 42200 | 42150 | 1987 |
| 333 | 20230825 | 145000 | 3621170350 | 42150 | 42150 | 42150 | 42150 | 2017 |
| 334 | 20230825 | 144900 | 3536153800 | 42150 | 42150 | 42150 | 42150 | 141 |
| 335 | 20230825 | 144800 | 3530210650 | 42150 | 42150 | 42150 | 42150 | 821 |
| 336 | 20230825 | 144700 | 3495605500 | 42150 | 42150 | 42150 | 42150 | 20 |
| 337 | 20230825 | 144600 | 3494762500 | 42150 | 42150 | 42150 | 42150 | 515 |
| 338 | 20230825 | 144500 | 3473055250 | 42150 | 42150 | 42150 | 42100 | 55 |
| 339 | 20230825 | 144400 | 3470738150 | 42100 | 42150 | 42150 | 42100 | 104 |
| 340 | 20230825 | 144300 | 3466356200 | 42100 | 42150 | 42150 | 42100 | 52 |
| 341 | 20230825 | 144200 | 3464164450 | 42150 | 42150 | 42150 | 42150 | 10 |
| 342 | 20230825 | 144100 | 3463742950 | 42150 | 42150 | 42150 | 42150 | 82 |
| 343 | 20230825 | 144000 | 3460286650 | 42150 | 42150 | 42150 | 42150 | 17 |
| 344 | 20230825 | 143900 | 3459570100 | 42150 | 42150 | 42150 | 42150 | 380 |
| 345 | 20230825 | 143800 | 3443553100 | 42150 | 42150 | 42150 | 42100 | 274 |
| 346 | 20230825 | 143700 | 3432010000 | 42150 | 42150 | 42150 | 42100 | 159 |
| 347 | 20230825 | 143600 | 3425308650 | 42150 | 42150 | 42150 | 42150 | 22 |
| 348 | 20230825 | 143500 | 3424381350 | 42150 | 42150 | 42150 | 42150 | 22 |
| 349 | 20230825 | 143400 | 3423454050 | 42150 | 42150 | 42150 | 42150 | 553 |
| 350 | 20230825 | 143300 | 3400145100 | 42150 | 42100 | 42150 | 42100 | 50 |
| 351 | 20230825 | 143200 | 3398040050 | 42150 | 42150 | 42150 | 42150 | 19 |
| 352 | 20230825 | 143100 | 3397239200 | 42100 | 42150 | 42150 | 42100 | 384 |
| 353 | 20230825 | 143000 | 3381054850 | 42150 | 42150 | 42150 | 42100 | 71 |
| 354 | 20230825 | 142900 | 3378062700 | 42150 | 42150 | 42150 | 42150 | 52 |
| 355 | 20230825 | 142800 | 3375870900 | 42150 | 42150 | 42150 | 42150 | 107 |
| 356 | 20230825 | 142700 | 3371360850 | 42150 | 42150 | 42150 | 42100 | 2340 |
| 357 | 20230825 | 142600 | 3272744850 | 42100 | 42100 | 42100 | 42100 | 0 |
| 358 | 20230825 | 142500 | 3272744850 | 42100 | 42150 | 42150 | 42100 | 22 |
| 359 | 20230825 | 142400 | 3271817600 | 42150 | 42100 | 42150 | 42100 | 12 |
| 360 | 20230825 | 142300 | 3271312050 | 42150 | 42100 | 42150 | 42100 | 36 |
| 361 | 20230825 | 142200 | 3269794700 | 42100 | 42200 | 42200 | 42100 | 2667 |
| 362 | 20230825 | 142100 | 3157394800 | 42150 | 42150 | 42200 | 42150 | 673 |
| 363 | 20230825 | 142000 | 3129022850 | 42200 | 42200 | 42200 | 42200 | 23 |
| 364 | 20230825 | 141900 | 3128052250 | 42200 | 42200 | 42200 | 42150 | 149 |
| 365 | 20230825 | 141800 | 3121767450 | 42200 | 42150 | 42200 | 42150 | 16 |
| 366 | 20230825 | 141700 | 3121092300 | 42150 | 42150 | 42150 | 42150 | 58 |
| 367 | 20230825 | 141600 | 3118647600 | 42150 | 42150 | 42150 | 42150 | 0 |
| 368 | 20230825 | 141500 | 3118647600 | 42150 | 42150 | 42150 | 42150 | 1 |
| 369 | 20230825 | 141400 | 3118605450 | 42200 | 42200 | 42200 | 42200 | 1 |
| 370 | 20230825 | 141300 | 3118563250 | 42200 | 42150 | 42200 | 42150 | 202 |
| 371 | 20230825 | 141200 | 3110043850 | 42150 | 42150 | 42150 | 42150 | 47 |
| 372 | 20230825 | 141100 | 3108062800 | 42150 | 42200 | 42200 | 42150 | 32 |
| 373 | 20230825 | 141000 | 3106713900 | 42150 | 42200 | 42200 | 42150 | 60 |
| 374 | 20230825 | 140900 | 3104183900 | 42200 | 42200 | 42200 | 42200 | 145 |
| 375 | 20230825 | 140800 | 3098064900 | 42200 | 42200 | 42200 | 42200 | 157 |
| 376 | 20230825 | 140700 | 3091439500 | 42200 | 42200 | 42200 | 42200 | 93 |
| 377 | 20230825 | 140600 | 3087514900 | 42200 | 42200 | 42200 | 42200 | 251 |
| 378 | 20230825 | 140500 | 3076922700 | 42200 | 42200 | 42200 | 42200 | 11 |
| 379 | 20230825 | 140400 | 3076458500 | 42200 | 42200 | 42200 | 42200 | 2528 |
| 380 | 20230825 | 140300 | 2969776900 | 42250 | 42250 | 42250 | 42250 | 0 |
| 381 | 20230825 | 140200 | 2969776900 | 42250 | 42250 | 42250 | 42250 | 247 |
| 382 | 20230825 | 140100 | 2959341150 | 42250 | 42200 | 42250 | 42200 | 212 |
| 383 | 20230825 | 140000 | 2950394150 | 42250 | 42250 | 42250 | 42250 | 40 |
| 384 | 20230825 | 135900 | 2948704150 | 42250 | 42250 | 42250 | 42250 | 23 |
| 385 | 20230825 | 135800 | 2947732400 | 42200 | 42200 | 42250 | 42200 | 115 |
| 386 | 20230825 | 135700 | 2942879150 | 42250 | 42200 | 42250 | 42200 | 30 |
| 387 | 20230825 | 135600 | 2941611700 | 42250 | 42250 | 42250 | 42250 | 107 |
| 388 | 20230825 | 135500 | 2937090950 | 42250 | 42200 | 42250 | 42200 | 32 |
| 389 | 20230825 | 135400 | 2935739000 | 42250 | 42250 | 42250 | 42250 | 122 |
| 390 | 20230825 | 135300 | 2930584500 | 42250 | 42250 | 42250 | 42250 | 164 |
| 391 | 20230825 | 135200 | 2923655500 | 42250 | 42250 | 42250 | 42250 | 126 |
| 392 | 20230825 | 135100 | 2918332000 | 42250 | 42250 | 42250 | 42250 | 48 |
| 393 | 20230825 | 135000 | 2916304000 | 42250 | 42250 | 42250 | 42250 | 31 |
| 394 | 20230825 | 134900 | 2914994250 | 42250 | 42250 | 42250 | 42250 | 17 |
| 395 | 20230825 | 134800 | 2914276000 | 42250 | 42250 | 42250 | 42250 | 10 |
| 396 | 20230825 | 134700 | 2913853500 | 42250 | 42200 | 42250 | 42200 | 12 |
| 397 | 20230825 | 134600 | 2913346600 | 42200 | 42200 | 42200 | 42200 | 0 |
| 398 | 20230825 | 134500 | 2913346600 | 42200 | 42200 | 42200 | 42200 | 1 |
| 399 | 20230825 | 134400 | 2913304400 | 42250 | 42250 | 42250 | 42250 | 84 |
| 400 | 20230825 | 134300 | 2909755400 | 42250 | 42300 | 42300 | 42250 | 6946 |
| 401 | 20230825 | 134200 | 2616134100 | 42350 | 42350 | 42350 | 42350 | 15 |
| 402 | 20230825 | 134100 | 2615498850 | 42300 | 42350 | 42350 | 42300 | 11 |
| 403 | 20230825 | 134000 | 2615033350 | 42350 | 42350 | 42350 | 42350 | 3 |
| 404 | 20230825 | 133900 | 2614906300 | 42350 | 42350 | 42350 | 42350 | 0 |
| 405 | 20230825 | 133800 | 2614906300 | 42350 | 42350 | 42350 | 42350 | 4 |
| 406 | 20230825 | 133700 | 2614736900 | 42350 | 42350 | 42350 | 42350 | 0 |
| 407 | 20230825 | 133600 | 2614736900 | 42350 | 42350 | 42350 | 42350 | 7 |
| 408 | 20230825 | 133500 | 2614440450 | 42350 | 42350 | 42350 | 42350 | 0 |
| 409 | 20230825 | 133400 | 2614440450 | 42350 | 42350 | 42350 | 42350 | 4 |
| 410 | 20230825 | 133300 | 2614271050 | 42350 | 42350 | 42350 | 42350 | 7 |
| 411 | 20230825 | 133200 | 2613974600 | 42350 | 42350 | 42350 | 42350 | 1 |
| 412 | 20230825 | 133100 | 2613932250 | 42350 | 42300 | 42350 | 42300 | 124 |
| 413 | 20230825 | 133000 | 2608681850 | 42350 | 42350 | 42350 | 42350 | 16 |
| 414 | 20230825 | 132900 | 2608004250 | 42350 | 42300 | 42350 | 42300 | 12 |
| 415 | 20230825 | 132800 | 2607496550 | 42350 | 42350 | 42350 | 42350 | 29 |
| 416 | 20230825 | 132700 | 2606268400 | 42350 | 42350 | 42350 | 42350 | 78 |
| 417 | 20230825 | 132600 | 2602965100 | 42350 | 42350 | 42350 | 42350 | 10 |
| 418 | 20230825 | 132500 | 2602541600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 419 | 20230825 | 132400 | 2602541600 | 42300 | 42300 | 42300 | 42300 | 0 |
| 420 | 20230825 | 132300 | 2602541600 | 42300 | 42300 | 42300 | 42300 | 6 |
| 421 | 20230825 | 132200 | 2602287800 | 42350 | 42350 | 42350 | 42350 | 0 |
| 422 | 20230825 | 132100 | 2602287800 | 42350 | 42350 | 42350 | 42350 | 20 |
| 423 | 20230825 | 132000 | 2601440800 | 42350 | 42350 | 42350 | 42350 | 62 |
| 424 | 20230825 | 131900 | 2598815100 | 42350 | 42350 | 42350 | 42350 | 126 |
| 425 | 20230825 | 131800 | 2593479000 | 42350 | 42350 | 42400 | 42350 | 32 |
| 426 | 20230825 | 131700 | 2592123550 | 42350 | 42350 | 42350 | 42350 | 193 |
| 427 | 20230825 | 131600 | 2583950000 | 42350 | 42400 | 42400 | 42350 | 922 |
| 428 | 20230825 | 131500 | 2544903150 | 42350 | 42350 | 42400 | 42350 | 667 |
| 429 | 20230825 | 131400 | 2516655650 | 42400 | 42400 | 42400 | 42400 | 5 |
| 430 | 20230825 | 131300 | 2516443650 | 42350 | 42350 | 42350 | 42350 | 0 |
| 431 | 20230825 | 131200 | 2516443650 | 42350 | 42350 | 42350 | 42350 | 10 |
| 432 | 20230825 | 131100 | 2516020150 | 42400 | 42400 | 42400 | 42400 | 0 |
| 433 | 20230825 | 131000 | 2516020150 | 42400 | 42400 | 42400 | 42400 | 9 |
| 434 | 20230825 | 130900 | 2515638550 | 42400 | 42400 | 42400 | 42400 | 53 |
| 435 | 20230825 | 130800 | 2513391350 | 42350 | 42350 | 42350 | 42350 | 1 |
| 436 | 20230825 | 130700 | 2513349000 | 42350 | 42400 | 42400 | 42350 | 124 |
| 437 | 20230825 | 130600 | 2508093900 | 42400 | 42400 | 42400 | 42400 | 2 |
| 438 | 20230825 | 130500 | 2508009100 | 42400 | 42400 | 42400 | 42400 | 2 |
| 439 | 20230825 | 130400 | 2507924300 | 42350 | 42400 | 42400 | 42350 | 105 |
| 440 | 20230825 | 130300 | 2503477300 | 42400 | 42350 | 42400 | 42350 | 33 |
| 441 | 20230825 | 130200 | 2502078200 | 42400 | 42400 | 42400 | 42400 | 30 |
| 442 | 20230825 | 130100 | 2500806200 | 42400 | 42350 | 42400 | 42350 | 492 |
| 443 | 20230825 | 130000 | 2479969900 | 42350 | 42350 | 42350 | 42350 | 29 |
| 444 | 20230825 | 125900 | 2478741750 | 42350 | 42400 | 42400 | 42350 | 25 |
| 445 | 20230825 | 125800 | 2477682150 | 42400 | 42400 | 42400 | 42350 | 86 |
| 446 | 20230825 | 125700 | 2474037150 | 42400 | 42350 | 42400 | 42350 | 38 |
| 447 | 20230825 | 125600 | 2472427750 | 42350 | 42350 | 42350 | 42350 | 0 |
| 448 | 20230825 | 125500 | 2472427750 | 42350 | 42350 | 42350 | 42350 | 35 |
| 449 | 20230825 | 125400 | 2470945500 | 42400 | 42350 | 42400 | 42350 | 138 |
| 450 | 20230825 | 125300 | 2465095700 | 42350 | 42350 | 42350 | 42350 | 8 |
| 451 | 20230825 | 125200 | 2464756900 | 42350 | 42350 | 42400 | 42350 | 37 |
| 452 | 20230825 | 125100 | 2463189900 | 42400 | 42350 | 42400 | 42350 | 48 |
| 453 | 20230825 | 125000 | 2461156500 | 42350 | 42350 | 42350 | 42350 | 7 |
| 454 | 20230825 | 124900 | 2460860050 | 42350 | 42400 | 42400 | 42350 | 53 |
| 455 | 20230825 | 124800 | 2458614250 | 42350 | 42400 | 42400 | 42350 | 75 |
| 456 | 20230825 | 124700 | 2455437950 | 42400 | 42350 | 42400 | 42350 | 11 |
| 457 | 20230825 | 124600 | 2454972050 | 42350 | 42350 | 42400 | 42350 | 105 |
| 458 | 20230825 | 124500 | 2450524350 | 42400 | 42400 | 42400 | 42350 | 36 |
| 459 | 20230825 | 124400 | 2448999450 | 42350 | 42350 | 42400 | 42350 | 95 |
| 460 | 20230825 | 124300 | 2444976150 | 42350 | 42350 | 42350 | 42350 | 28 |
| 461 | 20230825 | 124200 | 2443790350 | 42400 | 42350 | 42400 | 42350 | 105 |
| 462 | 20230825 | 124100 | 2439340100 | 42350 | 42350 | 42350 | 42350 | 28 |
| 463 | 20230825 | 124000 | 2438154300 | 42400 | 42350 | 42400 | 42350 | 13 |
| 464 | 20230825 | 123900 | 2437603500 | 42400 | 42350 | 42400 | 42350 | 40 |
| 465 | 20230825 | 123800 | 2435908950 | 42350 | 42350 | 42350 | 42350 | 31 |
| 466 | 20230825 | 123700 | 2434596100 | 42350 | 42350 | 42400 | 42350 | 39 |
| 467 | 20230825 | 123600 | 2432942950 | 42350 | 42400 | 42400 | 42350 | 30 |
| 468 | 20230825 | 123500 | 2431672400 | 42350 | 42350 | 42350 | 42350 | 35 |
| 469 | 20230825 | 123400 | 2430190150 | 42350 | 42350 | 42350 | 42350 | 40 |
| 470 | 20230825 | 123300 | 2428496150 | 42350 | 42350 | 42400 | 42350 | 57 |
| 471 | 20230825 | 123200 | 2426081200 | 42350 | 42350 | 42350 | 42350 | 38 |
| 472 | 20230825 | 123100 | 2424471900 | 42400 | 42350 | 42400 | 42350 | 56 |
| 473 | 20230825 | 123000 | 2422097900 | 42350 | 42350 | 42400 | 42350 | 64 |
| 474 | 20230825 | 122900 | 2419386200 | 42350 | 42350 | 42350 | 42350 | 35 |
| 475 | 20230825 | 122800 | 2417903950 | 42400 | 42400 | 42400 | 42400 | 6 |
| 476 | 20230825 | 122700 | 2417649550 | 42350 | 42400 | 42400 | 42350 | 31 |
| 477 | 20230825 | 122600 | 2416336600 | 42350 | 42350 | 42350 | 42350 | 38 |
| 478 | 20230825 | 122500 | 2414727300 | 42400 | 42350 | 42400 | 42350 | 56 |
| 479 | 20230825 | 122400 | 2412354100 | 42350 | 42400 | 42400 | 42350 | 82 |
| 480 | 20230825 | 122300 | 2408879050 | 42400 | 42400 | 42400 | 42350 | 61 |
| 481 | 20230825 | 122200 | 2406294050 | 42400 | 42350 | 42400 | 42350 | 38 |
| 482 | 20230825 | 122100 | 2404684650 | 42400 | 42400 | 42400 | 42400 | 27 |
| 483 | 20230825 | 122000 | 2403539850 | 42400 | 42400 | 42400 | 42350 | 39 |
| 484 | 20230825 | 121900 | 2401888100 | 42400 | 42350 | 42400 | 42350 | 37 |
| 485 | 20230825 | 121800 | 2400320850 | 42350 | 42350 | 42400 | 42350 | 10 |
| 486 | 20230825 | 121700 | 2399897250 | 42400 | 42350 | 42400 | 42350 | 29 |
| 487 | 20230825 | 121600 | 2398669050 | 42400 | 42350 | 42400 | 42350 | 144 |
| 488 | 20230825 | 121500 | 2392570550 | 42350 | 42400 | 42400 | 42350 | 9 |
| 489 | 20230825 | 121400 | 2392189350 | 42350 | 42300 | 42350 | 42300 | 71 |
| 490 | 20230825 | 121300 | 2389184450 | 42300 | 42300 | 42350 | 42300 | 149 |
| 491 | 20230825 | 121200 | 2382876800 | 42350 | 42350 | 42350 | 42350 | 4 |
| 492 | 20230825 | 121100 | 2382707400 | 42350 | 42300 | 42350 | 42300 | 221 |
| 493 | 20230825 | 121000 | 2373349800 | 42350 | 42350 | 42350 | 42300 | 644 |
| 494 | 20230825 | 120900 | 2346077400 | 42350 | 42350 | 42350 | 42350 | 8 |
| 495 | 20230825 | 120800 | 2345738600 | 42400 | 42400 | 42400 | 42400 | 399 |
| 496 | 20230825 | 120700 | 2328821000 | 42400 | 42350 | 42400 | 42350 | 67 |
| 497 | 20230825 | 120600 | 2325983450 | 42350 | 42350 | 42350 | 42350 | 0 |
| 498 | 20230825 | 120500 | 2325983450 | 42350 | 42350 | 42350 | 42350 | 28 |
| 499 | 20230825 | 120400 | 2324797650 | 42350 | 42350 | 42350 | 42350 | 143 |
| 500 | 20230825 | 120300 | 2318741600 | 42350 | 42350 | 42350 | 42350 | 0 |
| 501 | 20230825 | 120200 | 2318741600 | 42350 | 42350 | 42350 | 42350 | 282 |
| 502 | 20230825 | 120100 | 2306798900 | 42350 | 42300 | 42350 | 42300 | 37 |
| 503 | 20230825 | 120000 | 2305233500 | 42300 | 42250 | 42300 | 42250 | 431 |
| 504 | 20230825 | 115900 | 2287004000 | 42250 | 42300 | 42300 | 42250 | 767 |
| 505 | 20230825 | 115800 | 2254572900 | 42300 | 42300 | 42300 | 42300 | 205 |
| 506 | 20230825 | 115700 | 2245901400 | 42300 | 42300 | 42300 | 42300 | 32 |
| 507 | 20230825 | 115600 | 2244547800 | 42300 | 42300 | 42300 | 42300 | 56 |
| 508 | 20230825 | 115500 | 2242179000 | 42300 | 42300 | 42350 | 42300 | 52 |
| 509 | 20230825 | 115400 | 2239978400 | 42300 | 42300 | 42300 | 42300 | 29 |
| 510 | 20230825 | 115300 | 2238751700 | 42300 | 42400 | 42400 | 42300 | 228 |
| 511 | 20230825 | 115200 | 2229094800 | 42400 | 42350 | 42400 | 42300 | 1518 |
| 512 | 20230825 | 115100 | 2164776600 | 42300 | 42300 | 42350 | 42300 | 70 |
| 513 | 20230825 | 115000 | 2161815400 | 42300 | 42300 | 42300 | 42300 | 0 |
| 514 | 20230825 | 114900 | 2161815400 | 42300 | 42300 | 42350 | 42300 | 132 |
| 515 | 20230825 | 114800 | 2156231750 | 42300 | 42300 | 42300 | 42300 | 32 |
| 516 | 20230825 | 114700 | 2154878150 | 42300 | 42300 | 42300 | 42300 | 7 |
| 517 | 20230825 | 114600 | 2154582050 | 42350 | 42400 | 42450 | 42350 | 2145 |
| 518 | 20230825 | 114500 | 2063679000 | 42450 | 42400 | 42450 | 42400 | 29 |
| 519 | 20230825 | 114400 | 2062448350 | 42450 | 42400 | 42450 | 42400 | 1304 |
| 520 | 20230825 | 114300 | 2007096100 | 42450 | 42400 | 42450 | 42400 | 114 |
| 521 | 20230825 | 114200 | 2002257300 | 42400 | 42450 | 42450 | 42400 | 520 |
| 522 | 20230825 | 114100 | 1980183700 | 42450 | 42450 | 42450 | 42450 | 28 |
| 523 | 20230825 | 114000 | 1978995100 | 42450 | 42450 | 42450 | 42450 | 10 |
| 524 | 20230825 | 113900 | 1978570600 | 42450 | 42450 | 42450 | 42450 | 32 |
| 525 | 20230825 | 113800 | 1977212200 | 42450 | 42450 | 42450 | 42450 | 36 |
| 526 | 20230825 | 113700 | 1975684000 | 42450 | 42500 | 42500 | 42450 | 1230 |
| 527 | 20230825 | 113600 | 1923417900 | 42500 | 42500 | 42500 | 42500 | 47 |
| 528 | 20230825 | 113500 | 1921420400 | 42550 | 42500 | 42550 | 42500 | 45 |
| 529 | 20230825 | 113400 | 1919507250 | 42500 | 42500 | 42500 | 42500 | 8 |
| 530 | 20230825 | 113300 | 1919167250 | 42550 | 42550 | 42550 | 42500 | 33 |
| 531 | 20230825 | 113200 | 1917764650 | 42500 | 42500 | 42550 | 42500 | 44 |
| 532 | 20230825 | 113100 | 1915894550 | 42500 | 42550 | 42550 | 42500 | 18 |
| 533 | 20230825 | 113000 | 1915129050 | 42500 | 42500 | 42500 | 42500 | 31 |
| 534 | 20230825 | 112900 | 1913811550 | 42550 | 42550 | 42550 | 42550 | 32 |
| 535 | 20230825 | 112800 | 1912449950 | 42550 | 42550 | 42550 | 42550 | 3 |
| 536 | 20230825 | 112700 | 1912322300 | 42550 | 42550 | 42600 | 42550 | 158 |
| 537 | 20230825 | 112600 | 1905598100 | 42550 | 42550 | 42550 | 42500 | 325 |
| 538 | 20230825 | 112500 | 1891770750 | 42550 | 42500 | 42550 | 42500 | 95 |
| 539 | 20230825 | 112400 | 1887730300 | 42500 | 42550 | 42550 | 42500 | 166 |
| 540 | 20230825 | 112300 | 1880667150 | 42550 | 42500 | 42550 | 42500 | 46 |
| 541 | 20230825 | 112200 | 1878711850 | 42550 | 42500 | 42550 | 42500 | 902 |
| 542 | 20230825 | 112100 | 1840333150 | 42550 | 42500 | 42550 | 42500 | 4 |
| 543 | 20230825 | 112000 | 1840163100 | 42500 | 42550 | 42550 | 42500 | 41 |
| 544 | 20230825 | 111900 | 1838420450 | 42550 | 42550 | 42550 | 42550 | 158 |
| 545 | 20230825 | 111800 | 1831697550 | 42550 | 42550 | 42550 | 42550 | 208 |
| 546 | 20230825 | 111700 | 1822847150 | 42600 | 42600 | 42600 | 42550 | 44 |
| 547 | 20230825 | 111600 | 1820974300 | 42550 | 42550 | 42600 | 42550 | 41 |
| 548 | 20230825 | 111500 | 1819229700 | 42550 | 42550 | 42550 | 42550 | 1 |
| 549 | 20230825 | 111400 | 1819187150 | 42550 | 42550 | 42550 | 42550 | 38 |
| 550 | 20230825 | 111300 | 1817570250 | 42550 | 42550 | 42550 | 42550 | 28 |
| 551 | 20230825 | 111200 | 1816378850 | 42550 | 42550 | 42550 | 42550 | 12 |
| 552 | 20230825 | 111100 | 1815868250 | 42550 | 42600 | 42600 | 42550 | 293 |
| 553 | 20230825 | 111000 | 1803387850 | 42550 | 42550 | 42550 | 42550 | 98 |
| 554 | 20230825 | 110900 | 1799217950 | 42550 | 42550 | 42550 | 42550 | 208 |
| 555 | 20230825 | 110800 | 1790367550 | 42550 | 42550 | 42550 | 42550 | 55 |
| 556 | 20230825 | 110700 | 1788027300 | 42550 | 42550 | 42550 | 42550 | 534 |
| 557 | 20230825 | 110600 | 1765305600 | 42550 | 42550 | 42550 | 42550 | 373 |
| 558 | 20230825 | 110500 | 1749434450 | 42550 | 42600 | 42600 | 42550 | 31 |
| 559 | 20230825 | 110400 | 1748114650 | 42600 | 42550 | 42600 | 42550 | 87 |
| 560 | 20230825 | 110300 | 1744412450 | 42600 | 42550 | 42600 | 42550 | 68 |
| 561 | 20230825 | 110200 | 1741517550 | 42550 | 42600 | 42600 | 42550 | 3 |
| 562 | 20230825 | 110100 | 1741389800 | 42550 | 42550 | 42600 | 42550 | 40 |
| 563 | 20230825 | 110000 | 1739687750 | 42600 | 42600 | 42600 | 42550 | 40 |
| 564 | 20230825 | 105900 | 1737985150 | 42550 | 42600 | 42600 | 42550 | 80 |
| 565 | 20230825 | 105800 | 1734577350 | 42600 | 42600 | 42650 | 42600 | 40 |
| 566 | 20230825 | 105700 | 1732873300 | 42650 | 42600 | 42650 | 42600 | 34 |
| 567 | 20230825 | 105600 | 1731424650 | 42600 | 42550 | 42650 | 42550 | 564 |
| 568 | 20230825 | 105500 | 1707390850 | 42500 | 42500 | 42500 | 42450 | 196 |
| 569 | 20230825 | 105400 | 1699062300 | 42500 | 42550 | 42550 | 42450 | 44 |
| 570 | 20230825 | 105300 | 1697192450 | 42550 | 42600 | 42600 | 42550 | 65 |
| 571 | 20230825 | 105200 | 1694426650 | 42550 | 42450 | 42550 | 42400 | 1276 |
| 572 | 20230825 | 105100 | 1640236650 | 42450 | 42400 | 42450 | 42400 | 55 |
| 573 | 20230825 | 105000 | 1637903500 | 42450 | 42400 | 42450 | 42400 | 10 |
| 574 | 20230825 | 104900 | 1637479350 | 42450 | 42400 | 42450 | 42400 | 83 |
| 575 | 20230825 | 104800 | 1633957550 | 42400 | 42400 | 42400 | 42400 | 28 |
| 576 | 20230825 | 104700 | 1632770350 | 42400 | 42450 | 42450 | 42400 | 674 |
| 577 | 20230825 | 104600 | 1604160150 | 42450 | 42450 | 42450 | 42450 | 2 |
| 578 | 20230825 | 104500 | 1604075250 | 42450 | 42450 | 42450 | 42450 | 42 |
| 579 | 20230825 | 104400 | 1602292350 | 42450 | 42450 | 42450 | 42450 | 28 |
| 580 | 20230825 | 104300 | 1601103750 | 42450 | 42450 | 42450 | 42450 | 10 |
| 581 | 20230825 | 104200 | 1600679250 | 42450 | 42450 | 42450 | 42450 | 94 |
| 582 | 20230825 | 104100 | 1596688950 | 42450 | 42450 | 42450 | 42450 | 36 |
| 583 | 20230825 | 104000 | 1595160750 | 42500 | 42500 | 42500 | 42450 | 19 |
| 584 | 20230825 | 103900 | 1594353400 | 42450 | 42500 | 42500 | 42450 | 1097 |
| 585 | 20230825 | 103800 | 1547738000 | 42550 | 42500 | 42550 | 42500 | 58 |
| 586 | 20230825 | 103700 | 1545272750 | 42550 | 42500 | 42550 | 42500 | 31 |
| 587 | 20230825 | 103600 | 1543955200 | 42500 | 42500 | 42550 | 42500 | 85 |
| 588 | 20230825 | 103500 | 1540340350 | 42500 | 42500 | 42500 | 42500 | 69 |
| 589 | 20230825 | 103400 | 1537407850 | 42500 | 42600 | 42600 | 42500 | 33 |
| 590 | 20230825 | 103300 | 1536002850 | 42500 | 42400 | 42500 | 42400 | 1247 |
| 591 | 20230825 | 103200 | 1483064050 | 42400 | 42500 | 42500 | 42400 | 994 |
| 592 | 20230825 | 103100 | 1440905200 | 42500 | 42500 | 42500 | 42500 | 327 |
| 593 | 20230825 | 103000 | 1427007700 | 42500 | 42500 | 42550 | 42500 | 50 |
| 594 | 20230825 | 102900 | 1424882000 | 42500 | 42550 | 42550 | 42500 | 51 |
| 595 | 20230825 | 102800 | 1422713500 | 42550 | 42500 | 42550 | 42500 | 59 |
| 596 | 20230825 | 102700 | 1420205000 | 42500 | 42550 | 42550 | 42500 | 740 |
| 597 | 20230825 | 102600 | 1388718200 | 42500 | 42500 | 42500 | 42500 | 39 |
| 598 | 20230825 | 102500 | 1387060700 | 42550 | 42500 | 42550 | 42500 | 29 |
| 599 | 20230825 | 102400 | 1385828150 | 42500 | 42550 | 42550 | 42500 | 40 |
| 600 | 20230825 | 102300 | 1384127450 | 42500 | 42500 | 42500 | 42500 | 36 |
| 601 | 20230825 | 102200 | 1382597450 | 42500 | 42500 | 42500 | 42500 | 32 |
| 602 | 20230825 | 102100 | 1381237450 | 42500 | 42500 | 42500 | 42500 | 20 |
| 603 | 20230825 | 102000 | 1380387450 | 42500 | 42500 | 42500 | 42500 | 31 |
| 604 | 20230825 | 101900 | 1379069950 | 42500 | 42500 | 42500 | 42500 | 36 |
| 605 | 20230825 | 101800 | 1377539950 | 42500 | 42550 | 42550 | 42500 | 13 |
| 606 | 20230825 | 101700 | 1376986950 | 42500 | 42500 | 42500 | 42500 | 74 |
| 607 | 20230825 | 101600 | 1373841950 | 42500 | 42550 | 42550 | 42500 | 31 |
| 608 | 20230825 | 101500 | 1372524300 | 42500 | 42400 | 42500 | 42400 | 628 |
| 609 | 20230825 | 101400 | 1345859300 | 42450 | 42400 | 42450 | 42400 | 33 |
| 610 | 20230825 | 101300 | 1344459850 | 42450 | 42450 | 42450 | 42400 | 41 |
| 611 | 20230825 | 101200 | 1342721000 | 42400 | 42400 | 42450 | 42400 | 243 |
| 612 | 20230825 | 101100 | 1332416750 | 42400 | 42400 | 42400 | 42400 | 32 |
| 613 | 20230825 | 101000 | 1331059950 | 42400 | 42400 | 42450 | 42400 | 41 |
| 614 | 20230825 | 100900 | 1329321500 | 42450 | 42400 | 42450 | 42400 | 29 |
| 615 | 20230825 | 100800 | 1328091850 | 42400 | 42400 | 42400 | 42400 | 111 |
| 616 | 20230825 | 100700 | 1323385450 | 42400 | 42450 | 42450 | 42400 | 38 |
| 617 | 20230825 | 100600 | 1321774000 | 42450 | 42400 | 42450 | 42400 | 116 |
| 618 | 20230825 | 100500 | 1316855550 | 42400 | 42450 | 42450 | 42400 | 143 |
| 619 | 20230825 | 100400 | 1310790000 | 42450 | 42450 | 42450 | 42450 | 110 |
| 620 | 20230825 | 100300 | 1306120500 | 42450 | 42450 | 42450 | 42450 | 63 |
| 621 | 20230825 | 100200 | 1303446150 | 42450 | 42450 | 42450 | 42450 | 4 |
| 622 | 20230825 | 100100 | 1303276350 | 42450 | 42400 | 42500 | 42350 | 665 |
| 623 | 20230825 | 100000 | 1275076800 | 42400 | 42400 | 42400 | 42350 | 68 |
| 624 | 20230825 | 095900 | 1272195050 | 42350 | 42500 | 42500 | 42350 | 1696 |
| 625 | 20230825 | 095800 | 1200241750 | 42450 | 42450 | 42450 | 42450 | 38 |
| 626 | 20230825 | 095700 | 1198628650 | 42450 | 42550 | 42550 | 42450 | 692 |
| 627 | 20230825 | 095600 | 1169223200 | 42550 | 42550 | 42550 | 42550 | 15 |
| 628 | 20230825 | 095500 | 1168584950 | 42500 | 42500 | 42550 | 42500 | 171 |
| 629 | 20230825 | 095400 | 1161317400 | 42550 | 42500 | 42600 | 42500 | 631 |
| 630 | 20230825 | 095300 | 1134468450 | 42550 | 42500 | 42550 | 42500 | 25 |
| 631 | 20230825 | 095200 | 1133405100 | 42550 | 42550 | 42600 | 42550 | 223 |
| 632 | 20230825 | 095100 | 1123915450 | 42550 | 42550 | 42550 | 42550 | 34 |
| 633 | 20230825 | 095000 | 1122468750 | 42550 | 42550 | 42600 | 42550 | 42 |
| 634 | 20230825 | 094900 | 1120681550 | 42600 | 42600 | 42600 | 42600 | 13 |
| 635 | 20230825 | 094800 | 1120127750 | 42550 | 42550 | 42600 | 42550 | 762 |
| 636 | 20230825 | 094700 | 1087699950 | 42550 | 42500 | 42550 | 42500 | 31 |
| 637 | 20230825 | 094600 | 1086382350 | 42550 | 42550 | 42550 | 42500 | 284 |
| 638 | 20230825 | 094500 | 1074298950 | 42550 | 42550 | 42600 | 42550 | 724 |
| 639 | 20230825 | 094400 | 1043492700 | 42550 | 42550 | 42550 | 42550 | 236 |
| 640 | 20230825 | 094300 | 1033450900 | 42550 | 42550 | 42550 | 42550 | 4 |
| 641 | 20230825 | 094200 | 1033280700 | 42550 | 42550 | 42550 | 42550 | 61 |
| 642 | 20230825 | 094100 | 1030685150 | 42550 | 42600 | 42600 | 42550 | 25 |
| 643 | 20230825 | 094000 | 1029620300 | 42600 | 42600 | 42600 | 42600 | 334 |
| 644 | 20230825 | 093900 | 1015391900 | 42550 | 42600 | 42600 | 42550 | 79 |
| 645 | 20230825 | 093800 | 1012028900 | 42650 | 42700 | 42700 | 42650 | 3 |
| 646 | 20230825 | 093700 | 1011900900 | 42700 | 42500 | 42700 | 42450 | 2684 |
| 647 | 20230825 | 093600 | 897783000 | 42500 | 42450 | 42500 | 42450 | 71 |
| 648 | 20230825 | 093500 | 894767500 | 42500 | 42500 | 42500 | 42450 | 66 |
| 649 | 20230825 | 093400 | 891964300 | 42500 | 42500 | 42500 | 42450 | 22 |
| 650 | 20230825 | 093300 | 891029450 | 42450 | 42450 | 42500 | 42450 | 42 |
| 651 | 20230825 | 093200 | 889246500 | 42500 | 42500 | 42500 | 42450 | 35 |
| 652 | 20230825 | 093100 | 887760550 | 42500 | 42450 | 42500 | 42450 | 77 |
| 653 | 20230825 | 093000 | 884491800 | 42450 | 42450 | 42450 | 42450 | 430 |
| 654 | 20230825 | 092900 | 866238300 | 42450 | 42400 | 42500 | 42400 | 404 |
| 655 | 20230825 | 092800 | 849087000 | 42400 | 42400 | 42450 | 42400 | 116 |
| 656 | 20230825 | 092700 | 844168350 | 42450 | 42450 | 42450 | 42400 | 884 |
| 657 | 20230825 | 092600 | 806649250 | 42450 | 42500 | 42500 | 42450 | 395 |
| 658 | 20230825 | 092500 | 789874650 | 42500 | 42450 | 42500 | 42450 | 146 |
| 659 | 20230825 | 092400 | 783671250 | 42450 | 42550 | 42550 | 42450 | 507 |
| 660 | 20230825 | 092300 | 762128700 | 42500 | 42500 | 42500 | 42500 | 38 |
| 661 | 20230825 | 092200 | 760513700 | 42500 | 42500 | 42500 | 42500 | 37 |
| 662 | 20230825 | 092100 | 758941200 | 42500 | 42600 | 42600 | 42500 | 950 |
| 663 | 20230825 | 092000 | 718534250 | 42600 | 42650 | 42650 | 42600 | 94 |
| 664 | 20230825 | 091900 | 714529750 | 42650 | 42600 | 42650 | 42600 | 71 |
| 665 | 20230825 | 091800 | 711505100 | 42600 | 42600 | 42600 | 42600 | 425 |
| 666 | 20230825 | 091700 | 693400100 | 42600 | 42700 | 42700 | 42600 | 1550 |
| 667 | 20230825 | 091600 | 627260050 | 42750 | 42750 | 42800 | 42700 | 285 |
| 668 | 20230825 | 091500 | 615078350 | 42750 | 42800 | 42800 | 42750 | 909 |
| 669 | 20230825 | 091400 | 576195250 | 42750 | 42800 | 42800 | 42750 | 39 |
| 670 | 20230825 | 091300 | 574527700 | 42800 | 42900 | 42900 | 42800 | 84 |
| 671 | 20230825 | 091200 | 570932300 | 42850 | 42850 | 42850 | 42800 | 714 |
| 672 | 20230825 | 091100 | 540367000 | 42900 | 42650 | 42900 | 42650 | 149 |
| 673 | 20230825 | 091000 | 533995700 | 42650 | 42750 | 42750 | 42600 | 825 |
| 674 | 20230825 | 090900 | 498832150 | 42650 | 42950 | 43050 | 42650 | 1357 |
| 675 | 20230825 | 090800 | 440681650 | 42950 | 42800 | 42950 | 42750 | 2113 |
| 676 | 20230825 | 090700 | 350226800 | 42750 | 42700 | 42800 | 42650 | 459 |
| 677 | 20230825 | 090600 | 330612250 | 42650 | 42750 | 42750 | 42450 | 495 |
| 678 | 20230825 | 090500 | 309495750 | 42750 | 42500 | 42750 | 42400 | 2131 |
| 679 | 20230825 | 090400 | 218798600 | 42400 | 42400 | 42500 | 42400 | 467 |
| 680 | 20230825 | 090300 | 198980400 | 42400 | 42300 | 42450 | 42300 | 16 |
| 681 | 20230825 | 090200 | 198302850 | 42300 | 42350 | 42500 | 42250 | 721 |
| 682 | 20230825 | 090100 | 167767050 | 42350 | 42300 | 42350 | 42100 | 709 |
| 683 | 20230825 | 090000 | 137801950 | 42300 | 42150 | 42450 | 42100 | 3266 |