37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 204200 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 4721 |
| 3 | 20230825 | 204100 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 4 | 20230825 | 204000 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 5 | 20230825 | 203900 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 6 | 20230825 | 203800 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 7 | 20230825 | 203700 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 8 | 20230825 | 203600 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 9 | 20230825 | 203500 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 10 | 20230825 | 203400 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 11 | 20230825 | 203300 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 12 | 20230825 | 203200 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 13 | 20230825 | 203100 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 14 | 20230825 | 203000 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 15 | 20230825 | 202900 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 16 | 20230825 | 202800 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 17 | 20230825 | 202700 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 18 | 20230825 | 202600 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 19 | 20230825 | 202500 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 20 | 20230825 | 202400 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 21 | 20230825 | 202300 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 22 | 20230825 | 202200 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 23 | 20230825 | 202100 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 24 | 20230825 | 202000 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 25 | 20230825 | 201900 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 26 | 20230825 | 201800 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 27 | 20230825 | 201700 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 28 | 20230825 | 201600 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 29 | 20230825 | 201500 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 30 | 20230825 | 201400 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 31 | 20230825 | 201300 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 32 | 20230825 | 201200 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 4721 |
| 33 | 20230825 | 201100 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 34 | 20230825 | 201000 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 35 | 20230825 | 200900 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 36 | 20230825 | 200800 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 37 | 20230825 | 200700 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 38 | 20230825 | 200600 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 39 | 20230825 | 200500 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 40 | 20230825 | 200400 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 41 | 20230825 | 200300 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 42 | 20230825 | 200200 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 43 | 20230825 | 200100 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 44 | 20230825 | 200000 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 45 | 20230825 | 195900 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 46 | 20230825 | 195800 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 47 | 20230825 | 195700 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 48 | 20230825 | 195600 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 49 | 20230825 | 195500 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 50 | 20230825 | 195400 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 51 | 20230825 | 195300 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 52 | 20230825 | 195200 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 53 | 20230825 | 195100 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 54 | 20230825 | 195000 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 55 | 20230825 | 194900 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 56 | 20230825 | 194800 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 57 | 20230825 | 194700 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 58 | 20230825 | 194600 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 59 | 20230825 | 194500 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 60 | 20230825 | 194400 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 61 | 20230825 | 194300 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 62 | 20230825 | 194200 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 4721 |
| 63 | 20230825 | 194100 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 64 | 20230825 | 194000 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 65 | 20230825 | 193900 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 66 | 20230825 | 193800 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 67 | 20230825 | 193700 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 68 | 20230825 | 193600 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 69 | 20230825 | 193500 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 70 | 20230825 | 193400 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 71 | 20230825 | 193300 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 72 | 20230825 | 193200 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 73 | 20230825 | 193100 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 74 | 20230825 | 193000 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 75 | 20230825 | 192900 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 76 | 20230825 | 192800 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 77 | 20230825 | 192700 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 78 | 20230825 | 192600 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 79 | 20230825 | 192500 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 80 | 20230825 | 192400 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 81 | 20230825 | 192300 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 82 | 20230825 | 192200 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 83 | 20230825 | 192100 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 84 | 20230825 | 192000 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 85 | 20230825 | 191900 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 86 | 20230825 | 191800 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 87 | 20230825 | 191700 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 88 | 20230825 | 191600 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 89 | 20230825 | 191500 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 90 | 20230825 | 191400 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 91 | 20230825 | 191300 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 92 | 20230825 | 191200 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 4721 |
| 93 | 20230825 | 191100 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 94 | 20230825 | 191000 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 95 | 20230825 | 190900 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 96 | 20230825 | 190800 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 97 | 20230825 | 190700 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 98 | 20230825 | 190600 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 99 | 20230825 | 190500 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 100 | 20230825 | 190400 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 101 | 20230825 | 190300 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 102 | 20230825 | 190200 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 103 | 20230825 | 190100 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 104 | 20230825 | 190000 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 105 | 20230825 | 185900 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 106 | 20230825 | 185800 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 107 | 20230825 | 185700 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 108 | 20230825 | 185600 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 109 | 20230825 | 185500 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 110 | 20230825 | 185400 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 111 | 20230825 | 185300 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 112 | 20230825 | 185200 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 113 | 20230825 | 185100 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 114 | 20230825 | 185000 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 115 | 20230825 | 184900 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 116 | 20230825 | 184800 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 117 | 20230825 | 184700 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 118 | 20230825 | 184600 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 119 | 20230825 | 184500 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 120 | 20230825 | 184400 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 121 | 20230825 | 184300 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 122 | 20230825 | 184200 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 4721 |
| 123 | 20230825 | 184100 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 124 | 20230825 | 184000 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 125 | 20230825 | 183900 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 126 | 20230825 | 183800 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 127 | 20230825 | 183700 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 128 | 20230825 | 183600 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 129 | 20230825 | 183500 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 130 | 20230825 | 183400 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 131 | 20230825 | 183300 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 132 | 20230825 | 183200 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 133 | 20230825 | 183100 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 134 | 20230825 | 183000 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 135 | 20230825 | 182900 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 136 | 20230825 | 182800 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 137 | 20230825 | 182700 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 138 | 20230825 | 182600 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 139 | 20230825 | 182500 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 140 | 20230825 | 182400 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 141 | 20230825 | 182300 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 142 | 20230825 | 182200 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 143 | 20230825 | 182100 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 144 | 20230825 | 182000 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 145 | 20230825 | 181900 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 146 | 20230825 | 181800 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 147 | 20230825 | 181700 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 148 | 20230825 | 181600 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 149 | 20230825 | 181500 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 150 | 20230825 | 181400 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 151 | 20230825 | 181300 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 152 | 20230825 | 181200 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 4721 |
| 153 | 20230825 | 181100 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 154 | 20230825 | 181000 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 155 | 20230825 | 180900 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 156 | 20230825 | 180800 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 157 | 20230825 | 180700 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 158 | 20230825 | 180600 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 159 | 20230825 | 180500 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 160 | 20230825 | 180400 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 161 | 20230825 | 180300 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 162 | 20230825 | 180200 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 163 | 20230825 | 180100 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 164 | 20230825 | 180000 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 165 | 20230825 | 175900 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 166 | 20230825 | 175800 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 167 | 20230825 | 175700 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 168 | 20230825 | 175600 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 169 | 20230825 | 175500 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 170 | 20230825 | 175400 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 171 | 20230825 | 175300 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 172 | 20230825 | 175200 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 173 | 20230825 | 175100 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 174 | 20230825 | 175000 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 175 | 20230825 | 174900 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 176 | 20230825 | 174800 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 177 | 20230825 | 174700 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 178 | 20230825 | 174600 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 179 | 20230825 | 174500 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 180 | 20230825 | 174400 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 181 | 20230825 | 174300 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 182 | 20230825 | 174200 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 4721 |
| 183 | 20230825 | 174100 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 184 | 20230825 | 174000 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 185 | 20230825 | 173900 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 186 | 20230825 | 173800 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 187 | 20230825 | 173700 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 188 | 20230825 | 173600 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 189 | 20230825 | 173500 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 190 | 20230825 | 173400 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 191 | 20230825 | 173300 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 192 | 20230825 | 173200 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 193 | 20230825 | 173100 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 194 | 20230825 | 173000 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 195 | 20230825 | 172900 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 196 | 20230825 | 172800 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 197 | 20230825 | 172700 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 198 | 20230825 | 172600 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 199 | 20230825 | 172500 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 200 | 20230825 | 172400 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 201 | 20230825 | 172300 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 202 | 20230825 | 172200 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 203 | 20230825 | 172100 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 204 | 20230825 | 172000 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 205 | 20230825 | 171900 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 206 | 20230825 | 171800 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 207 | 20230825 | 171700 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 208 | 20230825 | 171600 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 209 | 20230825 | 171500 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 210 | 20230825 | 171400 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 211 | 20230825 | 171300 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 212 | 20230825 | 171200 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 4721 |
| 213 | 20230825 | 171100 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 214 | 20230825 | 171000 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 215 | 20230825 | 170900 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 216 | 20230825 | 170800 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 217 | 20230825 | 170700 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 218 | 20230825 | 170600 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 219 | 20230825 | 170500 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 220 | 20230825 | 170400 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 221 | 20230825 | 170300 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 222 | 20230825 | 170200 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 223 | 20230825 | 170100 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 224 | 20230825 | 170000 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 225 | 20230825 | 165900 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 226 | 20230825 | 165800 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 227 | 20230825 | 165700 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 228 | 20230825 | 165600 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 229 | 20230825 | 165500 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 230 | 20230825 | 165400 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 231 | 20230825 | 165300 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 232 | 20230825 | 165200 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 233 | 20230825 | 165100 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 234 | 20230825 | 165000 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 235 | 20230825 | 164900 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 236 | 20230825 | 164800 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 237 | 20230825 | 164700 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 238 | 20230825 | 164600 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 239 | 20230825 | 164500 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 240 | 20230825 | 164400 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 241 | 20230825 | 164300 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 242 | 20230825 | 164200 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 4721 |
| 243 | 20230825 | 164100 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 244 | 20230825 | 164000 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 245 | 20230825 | 163900 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 246 | 20230825 | 163800 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 247 | 20230825 | 163700 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 248 | 20230825 | 163600 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 249 | 20230825 | 163500 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 250 | 20230825 | 163400 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 251 | 20230825 | 163300 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 252 | 20230825 | 163200 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 253 | 20230825 | 163100 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 254 | 20230825 | 163000 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 255 | 20230825 | 162900 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 256 | 20230825 | 162800 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 257 | 20230825 | 162700 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 258 | 20230825 | 162600 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 259 | 20230825 | 162500 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 260 | 20230825 | 162400 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 261 | 20230825 | 162300 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 262 | 20230825 | 162200 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 263 | 20230825 | 162100 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 264 | 20230825 | 162000 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 265 | 20230825 | 161900 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 266 | 20230825 | 161800 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 267 | 20230825 | 161700 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 268 | 20230825 | 161600 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 269 | 20230825 | 161500 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 270 | 20230825 | 161400 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 271 | 20230825 | 161300 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 272 | 20230825 | 161200 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 4721 |
| 273 | 20230825 | 161100 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 274 | 20230825 | 161000 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 275 | 20230825 | 160900 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 276 | 20230825 | 160800 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 277 | 20230825 | 160700 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 278 | 20230825 | 160600 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 279 | 20230825 | 160500 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 280 | 20230825 | 160400 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 281 | 20230825 | 160300 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 282 | 20230825 | 160200 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 283 | 20230825 | 160100 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 284 | 20230825 | 160000 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 285 | 20230825 | 155900 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 286 | 20230825 | 155800 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 287 | 20230825 | 155700 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 288 | 20230825 | 155600 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 289 | 20230825 | 155500 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 290 | 20230825 | 155400 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 291 | 20230825 | 155300 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 292 | 20230825 | 155200 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 293 | 20230825 | 155100 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 294 | 20230825 | 155000 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 295 | 20230825 | 154900 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 296 | 20230825 | 154800 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 297 | 20230825 | 154700 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 298 | 20230825 | 154600 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 299 | 20230825 | 154500 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 300 | 20230825 | 154400 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 301 | 20230825 | 154300 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 302 | 20230825 | 154200 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 4721 |
| 303 | 20230825 | 154100 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 304 | 20230825 | 154000 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 305 | 20230825 | 153900 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 306 | 20230825 | 153800 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 307 | 20230825 | 153700 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 308 | 20230825 | 153600 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 309 | 20230825 | 153500 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 310 | 20230825 | 153400 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 311 | 20230825 | 153300 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 312 | 20230825 | 153200 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 313 | 20230825 | 153100 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 314 | 20230825 | 153000 | 6372657700 | 24700 | 24700 | 24700 | 24700 | 4721 |
| 315 | 20230825 | 152900 | 6256049000 | 24600 | 24600 | 24600 | 24600 | 0 |
| 316 | 20230825 | 152800 | 6256049000 | 24600 | 24600 | 24600 | 24600 | 0 |
| 317 | 20230825 | 152700 | 6256049000 | 24600 | 24600 | 24600 | 24600 | 0 |
| 318 | 20230825 | 152600 | 6256049000 | 24600 | 24600 | 24600 | 24600 | 0 |
| 319 | 20230825 | 152500 | 6256049000 | 24600 | 24600 | 24600 | 24600 | 0 |
| 320 | 20230825 | 152400 | 6256049000 | 24600 | 24600 | 24600 | 24600 | 0 |
| 321 | 20230825 | 152300 | 6256049000 | 24600 | 24600 | 24600 | 24600 | 0 |
| 322 | 20230825 | 152200 | 6256049000 | 24600 | 24600 | 24600 | 24600 | 0 |
| 323 | 20230825 | 152100 | 6256049000 | 24600 | 24600 | 24600 | 24600 | 0 |
| 324 | 20230825 | 152000 | 6256049000 | 24600 | 24600 | 24600 | 24600 | 0 |
| 325 | 20230825 | 151900 | 6256049000 | 24600 | 24650 | 24700 | 24600 | 2201 |
| 326 | 20230825 | 151800 | 6201822900 | 24650 | 24700 | 24700 | 24650 | 386 |
| 327 | 20230825 | 151700 | 6192298800 | 24700 | 24750 | 24750 | 24700 | 709 |
| 328 | 20230825 | 151600 | 6174766550 | 24750 | 24700 | 24750 | 24650 | 1859 |
| 329 | 20230825 | 151500 | 6128845300 | 24650 | 24750 | 24750 | 24650 | 1408 |
| 330 | 20230825 | 151400 | 6094066800 | 24750 | 24750 | 24750 | 24700 | 942 |
| 331 | 20230825 | 151300 | 6070773150 | 24750 | 24700 | 24750 | 24700 | 1283 |
| 332 | 20230825 | 151200 | 6039068600 | 24700 | 24750 | 24750 | 24700 | 815 |
| 333 | 20230825 | 151100 | 6018911250 | 24750 | 24750 | 24750 | 24700 | 684 |
| 334 | 20230825 | 151000 | 6002000450 | 24750 | 24700 | 24750 | 24650 | 990 |
| 335 | 20230825 | 150900 | 5977538450 | 24700 | 24700 | 24700 | 24650 | 595 |
| 336 | 20230825 | 150800 | 5962842000 | 24700 | 24750 | 24750 | 24700 | 480 |
| 337 | 20230825 | 150700 | 5950980750 | 24750 | 24700 | 24750 | 24700 | 1162 |
| 338 | 20230825 | 150600 | 5922268700 | 24750 | 24700 | 24750 | 24700 | 617 |
| 339 | 20230825 | 150500 | 5907002800 | 24700 | 24750 | 24750 | 24650 | 697 |
| 340 | 20230825 | 150400 | 5889778050 | 24750 | 24800 | 24800 | 24700 | 1162 |
| 341 | 20230825 | 150300 | 5860984900 | 24750 | 24700 | 24750 | 24700 | 1255 |
| 342 | 20230825 | 150200 | 5829975500 | 24700 | 24650 | 24700 | 24600 | 1102 |
| 343 | 20230825 | 150100 | 5802816200 | 24650 | 24650 | 24650 | 24600 | 589 |
| 344 | 20230825 | 150000 | 5788301600 | 24650 | 24650 | 24650 | 24650 | 532 |
| 345 | 20230825 | 145900 | 5775187800 | 24650 | 24600 | 24650 | 24600 | 540 |
| 346 | 20230825 | 145800 | 5761897050 | 24650 | 24650 | 24650 | 24650 | 201 |
| 347 | 20230825 | 145700 | 5756942400 | 24650 | 24650 | 24650 | 24650 | 132 |
| 348 | 20230825 | 145600 | 5753688600 | 24650 | 24600 | 24650 | 24600 | 269 |
| 349 | 20230825 | 145500 | 5747070550 | 24600 | 24600 | 24600 | 24600 | 91 |
| 350 | 20230825 | 145400 | 5744831950 | 24650 | 24600 | 24650 | 24600 | 346 |
| 351 | 20230825 | 145300 | 5736320100 | 24600 | 24600 | 24650 | 24550 | 436 |
| 352 | 20230825 | 145200 | 5725598450 | 24600 | 24550 | 24600 | 24550 | 1280 |
| 353 | 20230825 | 145100 | 5694116300 | 24550 | 24550 | 24600 | 24550 | 532 |
| 354 | 20230825 | 145000 | 5681053050 | 24550 | 24550 | 24600 | 24550 | 339 |
| 355 | 20230825 | 144900 | 5672727850 | 24550 | 24550 | 24600 | 24500 | 838 |
| 356 | 20230825 | 144800 | 5652168900 | 24550 | 24600 | 24600 | 24500 | 597 |
| 357 | 20230825 | 144700 | 5637523850 | 24600 | 24550 | 24600 | 24550 | 2018 |
| 358 | 20230825 | 144600 | 5587900600 | 24600 | 24550 | 24600 | 24550 | 1108 |
| 359 | 20230825 | 144500 | 5560698950 | 24550 | 24600 | 24600 | 24550 | 3063 |
| 360 | 20230825 | 144400 | 5485499200 | 24600 | 24600 | 24600 | 24600 | 180 |
| 361 | 20230825 | 144300 | 5481071200 | 24600 | 24650 | 24650 | 24600 | 805 |
| 362 | 20230825 | 144200 | 5461264900 | 24650 | 24600 | 24650 | 24600 | 184 |
| 363 | 20230825 | 144100 | 5456731250 | 24600 | 24650 | 24650 | 24600 | 1530 |
| 364 | 20230825 | 144000 | 5419081500 | 24650 | 24650 | 24700 | 24650 | 1545 |
| 365 | 20230825 | 143900 | 5380997100 | 24700 | 24650 | 24700 | 24650 | 122 |
| 366 | 20230825 | 143800 | 5377984500 | 24650 | 24700 | 24700 | 24650 | 74 |
| 367 | 20230825 | 143700 | 5376156750 | 24750 | 24750 | 24750 | 24750 | 154 |
| 368 | 20230825 | 143600 | 5372345250 | 24750 | 24650 | 24750 | 24650 | 501 |
| 369 | 20230825 | 143500 | 5359962400 | 24650 | 24650 | 24650 | 24600 | 2712 |
| 370 | 20230825 | 143400 | 5293238100 | 24650 | 24650 | 24650 | 24600 | 344 |
| 371 | 20230825 | 143300 | 5284770300 | 24650 | 24750 | 24750 | 24650 | 1724 |
| 372 | 20230825 | 143200 | 5242263950 | 24750 | 24750 | 24750 | 24650 | 422 |
| 373 | 20230825 | 143100 | 5231843750 | 24750 | 24650 | 24750 | 24650 | 72 |
| 374 | 20230825 | 143000 | 5230063350 | 24650 | 24700 | 24700 | 24650 | 299 |
| 375 | 20230825 | 142900 | 5222680650 | 24700 | 24650 | 24700 | 24650 | 349 |
| 376 | 20230825 | 142800 | 5214075650 | 24650 | 24700 | 24750 | 24650 | 174 |
| 377 | 20230825 | 142700 | 5209778450 | 24650 | 24700 | 24700 | 24650 | 817 |
| 378 | 20230825 | 142600 | 5189630050 | 24700 | 24700 | 24750 | 24650 | 753 |
| 379 | 20230825 | 142500 | 5171037850 | 24700 | 24800 | 24800 | 24700 | 361 |
| 380 | 20230825 | 142400 | 5162105550 | 24800 | 24800 | 24800 | 24800 | 99 |
| 381 | 20230825 | 142300 | 5159650350 | 24800 | 24800 | 24800 | 24750 | 8 |
| 382 | 20230825 | 142200 | 5159452000 | 24800 | 24800 | 24800 | 24800 | 23 |
| 383 | 20230825 | 142100 | 5158881600 | 24800 | 24800 | 24800 | 24650 | 2524 |
| 384 | 20230825 | 142000 | 5096518400 | 24800 | 24800 | 24800 | 24800 | 8 |
| 385 | 20230825 | 141900 | 5096320000 | 24800 | 24750 | 24800 | 24700 | 267 |
| 386 | 20230825 | 141800 | 5089718750 | 24750 | 24800 | 24800 | 24750 | 12 |
| 387 | 20230825 | 141700 | 5089421550 | 24800 | 24800 | 24800 | 24750 | 22 |
| 388 | 20230825 | 141600 | 5088876450 | 24800 | 24750 | 24800 | 24700 | 480 |
| 389 | 20230825 | 141500 | 5077013100 | 24800 | 24750 | 24800 | 24750 | 860 |
| 390 | 20230825 | 141400 | 5055727800 | 24800 | 24750 | 24800 | 24750 | 6 |
| 391 | 20230825 | 141300 | 5055579250 | 24800 | 24750 | 24800 | 24750 | 101 |
| 392 | 20230825 | 141200 | 5053077800 | 24750 | 24800 | 24800 | 24750 | 553 |
| 393 | 20230825 | 141100 | 5039366400 | 24800 | 24800 | 24800 | 24800 | 2382 |
| 394 | 20230825 | 141000 | 4980292800 | 24850 | 24850 | 24850 | 24800 | 608 |
| 395 | 20230825 | 140900 | 4965186000 | 24850 | 24950 | 24950 | 24850 | 43 |
| 396 | 20230825 | 140800 | 4964117150 | 24850 | 24850 | 24850 | 24850 | 0 |
| 397 | 20230825 | 140700 | 4964117150 | 24850 | 24950 | 24950 | 24850 | 104 |
| 398 | 20230825 | 140600 | 4961532350 | 24950 | 24950 | 24950 | 24950 | 100 |
| 399 | 20230825 | 140500 | 4959037350 | 24950 | 24900 | 24950 | 24850 | 384 |
| 400 | 20230825 | 140400 | 4949489650 | 24950 | 24950 | 24950 | 24900 | 198 |
| 401 | 20230825 | 140300 | 4944557800 | 24950 | 24950 | 24950 | 24950 | 21 |
| 402 | 20230825 | 140200 | 4944033850 | 24950 | 24950 | 24950 | 24950 | 3 |
| 403 | 20230825 | 140100 | 4943959000 | 24950 | 24950 | 24950 | 24900 | 9 |
| 404 | 20230825 | 140000 | 4943734550 | 24900 | 24950 | 24950 | 24900 | 52 |
| 405 | 20230825 | 135900 | 4942438850 | 24950 | 24900 | 24950 | 24900 | 122 |
| 406 | 20230825 | 135800 | 4939395850 | 24900 | 24850 | 24900 | 24850 | 468 |
| 407 | 20230825 | 135700 | 4927747000 | 24850 | 24850 | 24850 | 24850 | 2 |
| 408 | 20230825 | 135600 | 4927697300 | 24950 | 24950 | 24950 | 24950 | 1 |
| 409 | 20230825 | 135500 | 4927672350 | 24800 | 24850 | 24850 | 24800 | 210 |
| 410 | 20230825 | 135400 | 4922456500 | 24900 | 24950 | 24950 | 24900 | 44 |
| 411 | 20230825 | 135300 | 4921360600 | 24950 | 24900 | 24950 | 24900 | 118 |
| 412 | 20230825 | 135200 | 4918416600 | 24900 | 24950 | 24950 | 24900 | 132 |
| 413 | 20230825 | 135100 | 4915129300 | 24950 | 24950 | 24950 | 24900 | 925 |
| 414 | 20230825 | 135000 | 4892053050 | 24950 | 24900 | 24950 | 24900 | 479 |
| 415 | 20230825 | 134900 | 4880125750 | 24850 | 24900 | 24900 | 24850 | 15 |
| 416 | 20230825 | 134800 | 4879752500 | 24900 | 24900 | 24900 | 24900 | 66 |
| 417 | 20230825 | 134700 | 4878109100 | 24900 | 24850 | 24900 | 24850 | 121 |
| 418 | 20230825 | 134600 | 4875099250 | 24850 | 24850 | 24850 | 24850 | 118 |
| 419 | 20230825 | 134500 | 4872166950 | 24850 | 24850 | 24850 | 24850 | 313 |
| 420 | 20230825 | 134400 | 4864388900 | 24850 | 24800 | 24850 | 24800 | 9 |
| 421 | 20230825 | 134300 | 4864165400 | 24800 | 24800 | 24800 | 24800 | 25 |
| 422 | 20230825 | 134200 | 4863545400 | 24800 | 24800 | 24800 | 24800 | 823 |
| 423 | 20230825 | 134100 | 4843135000 | 24800 | 24800 | 24800 | 24800 | 58 |
| 424 | 20230825 | 134000 | 4841696600 | 24850 | 24850 | 24850 | 24850 | 101 |
| 425 | 20230825 | 133900 | 4839186750 | 24800 | 24850 | 24850 | 24800 | 18 |
| 426 | 20230825 | 133800 | 4838739850 | 24850 | 24900 | 24900 | 24850 | 173 |
| 427 | 20230825 | 133700 | 4834440750 | 24850 | 24850 | 24850 | 24850 | 123 |
| 428 | 20230825 | 133600 | 4831384200 | 24750 | 24750 | 24750 | 24750 | 1002 |
| 429 | 20230825 | 133500 | 4806584700 | 24750 | 24750 | 24750 | 24750 | 100 |
| 430 | 20230825 | 133400 | 4804109700 | 24750 | 24800 | 24800 | 24750 | 1404 |
| 431 | 20230825 | 133300 | 4769319000 | 24800 | 24800 | 24800 | 24700 | 2351 |
| 432 | 20230825 | 133200 | 4711229050 | 24750 | 24750 | 24750 | 24750 | 91 |
| 433 | 20230825 | 133100 | 4708976800 | 24800 | 24800 | 24800 | 24800 | 62 |
| 434 | 20230825 | 133000 | 4707439200 | 24800 | 24800 | 24800 | 24800 | 1 |
| 435 | 20230825 | 132900 | 4707414400 | 24700 | 24750 | 24750 | 24700 | 710 |
| 436 | 20230825 | 132800 | 4689864600 | 24750 | 24750 | 24750 | 24750 | 530 |
| 437 | 20230825 | 132700 | 4676747100 | 24800 | 24850 | 24850 | 24800 | 131 |
| 438 | 20230825 | 132600 | 4673497800 | 24850 | 24850 | 24850 | 24850 | 203 |
| 439 | 20230825 | 132500 | 4668453250 | 24850 | 24800 | 24850 | 24800 | 351 |
| 440 | 20230825 | 132400 | 4659745700 | 24750 | 24750 | 24750 | 24750 | 2 |
| 441 | 20230825 | 132300 | 4659696200 | 24750 | 24800 | 24800 | 24750 | 336 |
| 442 | 20230825 | 132200 | 4651377700 | 24800 | 24800 | 24800 | 24800 | 665 |
| 443 | 20230825 | 132100 | 4634885700 | 24850 | 24850 | 24850 | 24800 | 96 |
| 444 | 20230825 | 132000 | 4632501350 | 24800 | 24850 | 24850 | 24800 | 97 |
| 445 | 20230825 | 131900 | 4630092200 | 24850 | 24850 | 24850 | 24800 | 58 |
| 446 | 20230825 | 131800 | 4628650950 | 24800 | 24800 | 24800 | 24800 | 10 |
| 447 | 20230825 | 131700 | 4628402950 | 24850 | 24850 | 24850 | 24850 | 42 |
| 448 | 20230825 | 131600 | 4627359250 | 24800 | 24800 | 24850 | 24800 | 17 |
| 449 | 20230825 | 131500 | 4626937600 | 24750 | 24800 | 24800 | 24750 | 124 |
| 450 | 20230825 | 131400 | 4623863600 | 24750 | 24750 | 24800 | 24750 | 657 |
| 451 | 20230825 | 131300 | 4607597850 | 24750 | 24800 | 24800 | 24750 | 600 |
| 452 | 20230825 | 131200 | 4592722850 | 24800 | 24800 | 24800 | 24800 | 232 |
| 453 | 20230825 | 131100 | 4586969250 | 24750 | 24750 | 24750 | 24750 | 366 |
| 454 | 20230825 | 131000 | 4577910750 | 24750 | 24750 | 24750 | 24750 | 285 |
| 455 | 20230825 | 130900 | 4570857000 | 24750 | 24750 | 24750 | 24750 | 157 |
| 456 | 20230825 | 130800 | 4566971250 | 24750 | 24750 | 24750 | 24750 | 100 |
| 457 | 20230825 | 130700 | 4564496250 | 24750 | 24750 | 24750 | 24750 | 5 |
| 458 | 20230825 | 130600 | 4564372500 | 24800 | 24750 | 24800 | 24750 | 327 |
| 459 | 20230825 | 130500 | 4556264150 | 24750 | 24750 | 24800 | 24750 | 97 |
| 460 | 20230825 | 130400 | 4553863350 | 24700 | 24700 | 24700 | 24700 | 0 |
| 461 | 20230825 | 130300 | 4553863350 | 24700 | 24750 | 24750 | 24700 | 1448 |
| 462 | 20230825 | 130200 | 4518031250 | 24750 | 24750 | 24750 | 24750 | 126 |
| 463 | 20230825 | 130100 | 4514912750 | 24750 | 24750 | 24800 | 24750 | 155 |
| 464 | 20230825 | 130000 | 4511075250 | 24800 | 24800 | 24800 | 24800 | 13 |
| 465 | 20230825 | 125900 | 4510752850 | 24800 | 24750 | 24800 | 24750 | 23 |
| 466 | 20230825 | 125800 | 4510183200 | 24750 | 24800 | 24800 | 24750 | 671 |
| 467 | 20230825 | 125700 | 4493573500 | 24800 | 24850 | 24850 | 24800 | 70 |
| 468 | 20230825 | 125600 | 4491837250 | 24850 | 24800 | 24850 | 24800 | 280 |
| 469 | 20230825 | 125500 | 4484890750 | 24800 | 24850 | 24850 | 24800 | 121 |
| 470 | 20230825 | 125400 | 4481889900 | 24800 | 24800 | 24800 | 24800 | 17 |
| 471 | 20230825 | 125300 | 4481468300 | 24800 | 24800 | 24800 | 24800 | 163 |
| 472 | 20230825 | 125200 | 4477425900 | 24800 | 24800 | 24800 | 24800 | 100 |
| 473 | 20230825 | 125100 | 4474945900 | 24800 | 24750 | 24800 | 24750 | 279 |
| 474 | 20230825 | 125000 | 4468031700 | 24700 | 24750 | 24750 | 24650 | 423 |
| 475 | 20230825 | 124900 | 4457578600 | 24750 | 24750 | 24750 | 24750 | 0 |
| 476 | 20230825 | 124800 | 4457578600 | 24750 | 24750 | 24750 | 24700 | 744 |
| 477 | 20230825 | 124700 | 4439199600 | 24750 | 24750 | 24750 | 24750 | 56 |
| 478 | 20230825 | 124600 | 4437813600 | 24800 | 24800 | 24800 | 24800 | 68 |
| 479 | 20230825 | 124500 | 4436127200 | 24800 | 24800 | 24800 | 24800 | 118 |
| 480 | 20230825 | 124400 | 4433200800 | 24800 | 24800 | 24800 | 24800 | 71 |
| 481 | 20230825 | 124300 | 4431440000 | 24700 | 24800 | 24800 | 24700 | 137 |
| 482 | 20230825 | 124200 | 4428045700 | 24800 | 24800 | 24800 | 24800 | 0 |
| 483 | 20230825 | 124100 | 4428045700 | 24800 | 24700 | 24800 | 24700 | 807 |
| 484 | 20230825 | 124000 | 4408095550 | 24700 | 24650 | 24700 | 24650 | 409 |
| 485 | 20230825 | 123900 | 4397995200 | 24700 | 24700 | 24700 | 24700 | 0 |
| 486 | 20230825 | 123800 | 4397995200 | 24700 | 24750 | 24750 | 24700 | 1006 |
| 487 | 20230825 | 123700 | 4373145700 | 24750 | 24750 | 24750 | 24700 | 139 |
| 488 | 20230825 | 123600 | 4369709950 | 24750 | 24750 | 24750 | 24750 | 4 |
| 489 | 20230825 | 123500 | 4369610950 | 24750 | 24750 | 24750 | 24750 | 51 |
| 490 | 20230825 | 123400 | 4368348700 | 24750 | 24700 | 24800 | 24700 | 447 |
| 491 | 20230825 | 123300 | 4357297550 | 24700 | 24700 | 24700 | 24700 | 0 |
| 492 | 20230825 | 123200 | 4357297550 | 24700 | 24700 | 24700 | 24700 | 5 |
| 493 | 20230825 | 123100 | 4357174050 | 24700 | 24800 | 24800 | 24700 | 211 |
| 494 | 20230825 | 123000 | 4351950050 | 24800 | 24600 | 24800 | 24600 | 815 |
| 495 | 20230825 | 122900 | 4331841100 | 24600 | 24650 | 24650 | 24600 | 67 |
| 496 | 20230825 | 122800 | 4330190850 | 24650 | 24600 | 24650 | 24600 | 735 |
| 497 | 20230825 | 122700 | 4312109350 | 24600 | 24650 | 24650 | 24600 | 176 |
| 498 | 20230825 | 122600 | 4307771200 | 24650 | 24700 | 24700 | 24650 | 627 |
| 499 | 20230825 | 122500 | 4292309550 | 24700 | 24750 | 24750 | 24700 | 61 |
| 500 | 20230825 | 122400 | 4290802550 | 24750 | 24750 | 24750 | 24750 | 143 |
| 501 | 20230825 | 122300 | 4287263300 | 24650 | 24700 | 24700 | 24650 | 209 |
| 502 | 20230825 | 122200 | 4282111200 | 24700 | 24700 | 24700 | 24650 | 39 |
| 503 | 20230825 | 122100 | 4281149250 | 24700 | 24700 | 24700 | 24650 | 235 |
| 504 | 20230825 | 122000 | 4275354000 | 24650 | 24650 | 24650 | 24650 | 219 |
| 505 | 20230825 | 121900 | 4269955650 | 24650 | 24650 | 24650 | 24650 | 376 |
| 506 | 20230825 | 121800 | 4260687250 | 24650 | 24750 | 24750 | 24650 | 179 |
| 507 | 20230825 | 121700 | 4256260500 | 24650 | 24750 | 24750 | 24650 | 105 |
| 508 | 20230825 | 121600 | 4253668250 | 24650 | 24700 | 24700 | 24650 | 453 |
| 509 | 20230825 | 121500 | 4242489350 | 24700 | 24750 | 24750 | 24700 | 746 |
| 510 | 20230825 | 121400 | 4224059200 | 24750 | 24700 | 24850 | 24700 | 350 |
| 511 | 20230825 | 121300 | 4215411100 | 24700 | 24800 | 24800 | 24700 | 94 |
| 512 | 20230825 | 121200 | 4213080000 | 24850 | 24750 | 24850 | 24750 | 721 |
| 513 | 20230825 | 121100 | 4195196450 | 24700 | 24700 | 24750 | 24700 | 627 |
| 514 | 20230825 | 121000 | 4179702050 | 24650 | 24700 | 24700 | 24550 | 6828 |
| 515 | 20230825 | 120900 | 4011321600 | 24700 | 24750 | 24750 | 24700 | 934 |
| 516 | 20230825 | 120800 | 3988219850 | 24750 | 24750 | 24750 | 24750 | 811 |
| 517 | 20230825 | 120700 | 3968147600 | 24800 | 24750 | 24800 | 24750 | 179 |
| 518 | 20230825 | 120600 | 3963717300 | 24750 | 24750 | 24750 | 24750 | 62 |
| 519 | 20230825 | 120500 | 3962182800 | 24800 | 24800 | 24800 | 24800 | 3 |
| 520 | 20230825 | 120400 | 3962108400 | 24850 | 24800 | 24850 | 24750 | 1212 |
| 521 | 20230825 | 120300 | 3932095050 | 24800 | 24800 | 24850 | 24800 | 149 |
| 522 | 20230825 | 120200 | 3928399100 | 24850 | 24850 | 24850 | 24850 | 32 |
| 523 | 20230825 | 120100 | 3927603900 | 24900 | 24850 | 24900 | 24800 | 151 |
| 524 | 20230825 | 120000 | 3923853850 | 24850 | 24850 | 24850 | 24800 | 78 |
| 525 | 20230825 | 115900 | 3921917550 | 24850 | 24850 | 24850 | 24850 | 83 |
| 526 | 20230825 | 115800 | 3919855000 | 24850 | 24850 | 24850 | 24800 | 182 |
| 527 | 20230825 | 115700 | 3915339450 | 24850 | 24800 | 24850 | 24800 | 221 |
| 528 | 20230825 | 115600 | 3909857000 | 24850 | 24850 | 24850 | 24800 | 314 |
| 529 | 20230825 | 115500 | 3902069200 | 24850 | 24750 | 24850 | 24700 | 2073 |
| 530 | 20230825 | 115400 | 3850771550 | 24800 | 24900 | 24900 | 24800 | 2913 |
| 531 | 20230825 | 115300 | 3778459850 | 24900 | 24850 | 24900 | 24800 | 1113 |
| 532 | 20230825 | 115200 | 3750837200 | 24850 | 24850 | 25050 | 24800 | 2095 |
| 533 | 20230825 | 115100 | 3698795300 | 25000 | 24900 | 25050 | 24900 | 1181 |
| 534 | 20230825 | 115000 | 3669385000 | 24900 | 24950 | 25100 | 24900 | 6326 |
| 535 | 20230825 | 114900 | 3511570700 | 24950 | 25000 | 25000 | 24950 | 522 |
| 536 | 20230825 | 114800 | 3498537800 | 25050 | 25000 | 25050 | 25000 | 436 |
| 537 | 20230825 | 114700 | 3487632850 | 25000 | 25050 | 25050 | 25000 | 3035 |
| 538 | 20230825 | 114600 | 3411755850 | 25050 | 25050 | 25050 | 25050 | 56 |
| 539 | 20230825 | 114500 | 3410353050 | 25050 | 25050 | 25050 | 25050 | 117 |
| 540 | 20230825 | 114400 | 3407422200 | 25050 | 25050 | 25050 | 25050 | 1880 |
| 541 | 20230825 | 114300 | 3360328200 | 25050 | 25100 | 25100 | 25050 | 25 |
| 542 | 20230825 | 114200 | 3359701300 | 25100 | 25050 | 25100 | 25050 | 155 |
| 543 | 20230825 | 114100 | 3355818050 | 25050 | 25050 | 25050 | 25050 | 319 |
| 544 | 20230825 | 114000 | 3347827100 | 25100 | 25100 | 25100 | 25100 | 4 |
| 545 | 20230825 | 113900 | 3347726700 | 25150 | 25100 | 25150 | 25100 | 453 |
| 546 | 20230825 | 113800 | 3336352600 | 25200 | 25200 | 25200 | 25200 | 1 |
| 547 | 20230825 | 113700 | 3336327400 | 25100 | 25100 | 25100 | 25100 | 177 |
| 548 | 20230825 | 113600 | 3331884700 | 25100 | 25150 | 25150 | 25100 | 13 |
| 549 | 20230825 | 113500 | 3331558300 | 25150 | 25150 | 25150 | 25150 | 33 |
| 550 | 20230825 | 113400 | 3330728350 | 25150 | 25150 | 25150 | 25150 | 190 |
| 551 | 20230825 | 113300 | 3325949850 | 25150 | 25150 | 25150 | 25150 | 15 |
| 552 | 20230825 | 113200 | 3325572600 | 25150 | 25050 | 25150 | 25050 | 2010 |
| 553 | 20230825 | 113100 | 3275194650 | 25050 | 25000 | 25050 | 25000 | 215 |
| 554 | 20230825 | 113000 | 3269819600 | 25000 | 25000 | 25000 | 25000 | 208 |
| 555 | 20230825 | 112900 | 3264619600 | 25000 | 25050 | 25050 | 25000 | 251 |
| 556 | 20230825 | 112800 | 3258344500 | 25050 | 25050 | 25050 | 25000 | 166 |
| 557 | 20230825 | 112700 | 3254188700 | 25050 | 25050 | 25050 | 25000 | 648 |
| 558 | 20230825 | 112600 | 3237972950 | 25050 | 25050 | 25050 | 25050 | 453 |
| 559 | 20230825 | 112500 | 3226625300 | 25100 | 25100 | 25100 | 25100 | 11 |
| 560 | 20230825 | 112400 | 3226349200 | 25100 | 25050 | 25100 | 25050 | 1231 |
| 561 | 20230825 | 112300 | 3195511650 | 25050 | 25100 | 25100 | 25050 | 242 |
| 562 | 20230825 | 112200 | 3189443100 | 25100 | 25200 | 25200 | 25050 | 3280 |
| 563 | 20230825 | 112100 | 3107123000 | 25200 | 25250 | 25250 | 25200 | 177 |
| 564 | 20230825 | 112000 | 3102662550 | 25150 | 25150 | 25150 | 25150 | 0 |
| 565 | 20230825 | 111900 | 3102662550 | 25150 | 25200 | 25200 | 25150 | 100 |
| 566 | 20230825 | 111800 | 3100145850 | 25150 | 25200 | 25200 | 25150 | 197 |
| 567 | 20230825 | 111700 | 3095182450 | 25150 | 25150 | 25150 | 25150 | 1001 |
| 568 | 20230825 | 111600 | 3070007300 | 25150 | 25150 | 25200 | 25150 | 22 |
| 569 | 20230825 | 111500 | 3069453000 | 25150 | 25200 | 25200 | 25150 | 40 |
| 570 | 20230825 | 111400 | 3068446000 | 25200 | 25200 | 25200 | 25200 | 47 |
| 571 | 20230825 | 111300 | 3067261600 | 25200 | 25200 | 25200 | 25200 | 0 |
| 572 | 20230825 | 111200 | 3067261600 | 25200 | 25200 | 25200 | 25200 | 6 |
| 573 | 20230825 | 111100 | 3067110400 | 25150 | 25200 | 25200 | 25150 | 105 |
| 574 | 20230825 | 111000 | 3064469250 | 25200 | 25250 | 25300 | 25200 | 279 |
| 575 | 20230825 | 110900 | 3057418250 | 25300 | 25300 | 25300 | 25300 | 51 |
| 576 | 20230825 | 110800 | 3056127950 | 25300 | 25300 | 25300 | 25300 | 10 |
| 577 | 20230825 | 110700 | 3055874950 | 25300 | 25300 | 25300 | 25050 | 1814 |
| 578 | 20230825 | 110600 | 3010280050 | 25300 | 25300 | 25300 | 25300 | 129 |
| 579 | 20230825 | 110500 | 3007016350 | 25300 | 25300 | 25300 | 25150 | 357 |
| 580 | 20230825 | 110400 | 2998003100 | 25150 | 25250 | 25250 | 25150 | 804 |
| 581 | 20230825 | 110300 | 2977752550 | 25250 | 25300 | 25300 | 25250 | 37 |
| 582 | 20230825 | 110200 | 2976818100 | 25300 | 25350 | 25350 | 25300 | 298 |
| 583 | 20230825 | 110100 | 2969277850 | 25300 | 25300 | 25300 | 25300 | 398 |
| 584 | 20230825 | 110000 | 2959208450 | 25200 | 25250 | 25250 | 25200 | 75 |
| 585 | 20230825 | 105900 | 2957315800 | 25200 | 25150 | 25200 | 25150 | 252 |
| 586 | 20230825 | 105800 | 2950975400 | 25150 | 25150 | 25150 | 25150 | 60 |
| 587 | 20230825 | 105700 | 2949466400 | 25150 | 25150 | 25200 | 25150 | 70 |
| 588 | 20230825 | 105600 | 2947705650 | 25150 | 25150 | 25150 | 25150 | 30 |
| 589 | 20230825 | 105500 | 2946951150 | 25150 | 25200 | 25200 | 25150 | 112 |
| 590 | 20230825 | 105400 | 2944129250 | 25200 | 25100 | 25200 | 25100 | 11 |
| 591 | 20230825 | 105300 | 2943852750 | 25100 | 25100 | 25150 | 25100 | 62 |
| 592 | 20230825 | 105200 | 2942296500 | 25100 | 25100 | 25100 | 25100 | 50 |
| 593 | 20230825 | 105100 | 2941041500 | 25150 | 25050 | 25150 | 25050 | 250 |
| 594 | 20230825 | 105000 | 2934778000 | 25050 | 25150 | 25150 | 25050 | 3679 |
| 595 | 20230825 | 104900 | 2842524450 | 25100 | 25100 | 25250 | 25100 | 1833 |
| 596 | 20230825 | 104800 | 2796448550 | 25100 | 25150 | 25200 | 25100 | 558 |
| 597 | 20230825 | 104700 | 2782407800 | 25150 | 25200 | 25200 | 25150 | 23 |
| 598 | 20230825 | 104600 | 2781828550 | 25200 | 25200 | 25200 | 25200 | 86 |
| 599 | 20230825 | 104500 | 2779661350 | 25100 | 25100 | 25100 | 25100 | 13 |
| 600 | 20230825 | 104400 | 2779335050 | 25100 | 25200 | 25200 | 25050 | 2472 |
| 601 | 20230825 | 104300 | 2717297250 | 25100 | 25250 | 25250 | 25100 | 319 |
| 602 | 20230825 | 104200 | 2709290200 | 25100 | 25150 | 25150 | 25100 | 565 |
| 603 | 20230825 | 104100 | 2695106200 | 25150 | 25150 | 25150 | 25150 | 66 |
| 604 | 20230825 | 104000 | 2693446300 | 25050 | 25100 | 25100 | 25050 | 2447 |
| 605 | 20230825 | 103900 | 2632027800 | 25100 | 25250 | 25250 | 25100 | 578 |
| 606 | 20230825 | 103800 | 2617494100 | 25250 | 25250 | 25250 | 25250 | 216 |
| 607 | 20230825 | 103700 | 2612040100 | 25250 | 25200 | 25250 | 25200 | 243 |
| 608 | 20230825 | 103600 | 2605909400 | 25100 | 25150 | 25200 | 25100 | 1370 |
| 609 | 20230825 | 103500 | 2571490650 | 25150 | 25150 | 25150 | 25150 | 341 |
| 610 | 20230825 | 103400 | 2562914500 | 25150 | 25100 | 25150 | 25100 | 124 |
| 611 | 20230825 | 103300 | 2559798450 | 25100 | 25150 | 25150 | 25100 | 432 |
| 612 | 20230825 | 103200 | 2548937750 | 25150 | 25200 | 25250 | 25150 | 480 |
| 613 | 20230825 | 103100 | 2536864700 | 25250 | 25250 | 25250 | 25250 | 10 |
| 614 | 20230825 | 103000 | 2536612200 | 25150 | 25200 | 25250 | 25150 | 158 |
| 615 | 20230825 | 102900 | 2532624550 | 25200 | 25200 | 25200 | 25150 | 417 |
| 616 | 20230825 | 102800 | 2522126750 | 25200 | 25150 | 25200 | 25150 | 683 |
| 617 | 20230825 | 102700 | 2504925400 | 25150 | 25150 | 25200 | 25150 | 205 |
| 618 | 20230825 | 102600 | 2499769450 | 25150 | 25150 | 25150 | 25150 | 51 |
| 619 | 20230825 | 102500 | 2498486800 | 25200 | 25200 | 25200 | 25200 | 642 |
| 620 | 20230825 | 102400 | 2482308400 | 25200 | 25200 | 25200 | 25200 | 121 |
| 621 | 20230825 | 102300 | 2479259200 | 25250 | 25150 | 25250 | 25150 | 597 |
| 622 | 20230825 | 102200 | 2464231150 | 25100 | 25150 | 25150 | 25100 | 138 |
| 623 | 20230825 | 102100 | 2460763100 | 25150 | 25150 | 25150 | 25150 | 22 |
| 624 | 20230825 | 102000 | 2460209800 | 25200 | 25200 | 25200 | 25200 | 51 |
| 625 | 20230825 | 101900 | 2458924600 | 25100 | 25100 | 25100 | 25100 | 40 |
| 626 | 20230825 | 101800 | 2457920600 | 25100 | 25100 | 25100 | 25100 | 110 |
| 627 | 20230825 | 101700 | 2455159600 | 25200 | 25100 | 25200 | 25100 | 52 |
| 628 | 20230825 | 101600 | 2453854200 | 25100 | 25100 | 25100 | 25050 | 682 |
| 629 | 20230825 | 101500 | 2436755750 | 25100 | 25300 | 25300 | 25050 | 7560 |
| 630 | 20230825 | 101400 | 2246901400 | 25300 | 25300 | 25300 | 25300 | 98 |
| 631 | 20230825 | 101300 | 2244422000 | 25300 | 25300 | 25300 | 25300 | 24 |
| 632 | 20230825 | 101200 | 2243814800 | 25250 | 25350 | 25350 | 25250 | 569 |
| 633 | 20230825 | 101100 | 2229412450 | 25350 | 25350 | 25400 | 25350 | 115 |
| 634 | 20230825 | 101000 | 2226491850 | 25350 | 25400 | 25400 | 25350 | 238 |
| 635 | 20230825 | 100900 | 2220448250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 636 | 20230825 | 100800 | 2220448250 | 25400 | 25400 | 25400 | 25400 | 107 |
| 637 | 20230825 | 100700 | 2217730450 | 25350 | 25350 | 25400 | 25350 | 106 |
| 638 | 20230825 | 100600 | 2215041800 | 25400 | 25400 | 25400 | 25350 | 329 |
| 639 | 20230825 | 100500 | 2206695250 | 25500 | 25500 | 25500 | 25400 | 85 |
| 640 | 20230825 | 100400 | 2204529750 | 25500 | 25600 | 25650 | 25500 | 733 |
| 641 | 20230825 | 100300 | 2185787650 | 25600 | 25500 | 25650 | 25500 | 979 |
| 642 | 20230825 | 100200 | 2160735200 | 25450 | 25400 | 25450 | 25400 | 514 |
| 643 | 20230825 | 100100 | 2147669100 | 25400 | 25400 | 25400 | 25400 | 160 |
| 644 | 20230825 | 100000 | 2143605100 | 25400 | 25350 | 25400 | 25350 | 12 |
| 645 | 20230825 | 095900 | 2143300650 | 25400 | 25350 | 25400 | 25350 | 237 |
| 646 | 20230825 | 095800 | 2137289900 | 25300 | 25300 | 25300 | 25200 | 606 |
| 647 | 20230825 | 095700 | 2121979550 | 25300 | 25300 | 25300 | 25250 | 372 |
| 648 | 20230825 | 095600 | 2112576100 | 25300 | 25300 | 25300 | 25300 | 382 |
| 649 | 20230825 | 095500 | 2102911500 | 25350 | 25350 | 25350 | 25350 | 66 |
| 650 | 20230825 | 095400 | 2101238400 | 25350 | 25350 | 25350 | 25350 | 85 |
| 651 | 20230825 | 095300 | 2099083650 | 25300 | 25300 | 25350 | 25300 | 360 |
| 652 | 20230825 | 095200 | 2089975450 | 25300 | 25350 | 25350 | 25300 | 1172 |
| 653 | 20230825 | 095100 | 2060271250 | 25350 | 25350 | 25350 | 25350 | 152 |
| 654 | 20230825 | 095000 | 2056418050 | 25350 | 25200 | 25400 | 25200 | 452 |
| 655 | 20230825 | 094900 | 2044959950 | 25250 | 25250 | 25300 | 25250 | 396 |
| 656 | 20230825 | 094800 | 2034959450 | 25250 | 25150 | 25250 | 25150 | 600 |
| 657 | 20230825 | 094700 | 2019825250 | 25150 | 25150 | 25150 | 25150 | 481 |
| 658 | 20230825 | 094600 | 2007728100 | 25150 | 25150 | 25150 | 25100 | 105 |
| 659 | 20230825 | 094500 | 2005087450 | 25100 | 25150 | 25150 | 25100 | 859 |
| 660 | 20230825 | 094400 | 1983524350 | 25150 | 25150 | 25150 | 25100 | 933 |
| 661 | 20230825 | 094300 | 1960099400 | 25150 | 25250 | 25250 | 25150 | 888 |
| 662 | 20230825 | 094200 | 1937746950 | 25300 | 25150 | 25300 | 25150 | 497 |
| 663 | 20230825 | 094100 | 1925205900 | 25150 | 25250 | 25250 | 25100 | 1075 |
| 664 | 20230825 | 094000 | 1898140950 | 25250 | 25250 | 25350 | 25250 | 542 |
| 665 | 20230825 | 093900 | 1884428200 | 25250 | 25200 | 25250 | 25200 | 229 |
| 666 | 20230825 | 093800 | 1878649100 | 25200 | 25250 | 25250 | 25150 | 224 |
| 667 | 20230825 | 093700 | 1873014650 | 25150 | 25150 | 25250 | 25150 | 971 |
| 668 | 20230825 | 093600 | 1848549250 | 25150 | 25200 | 25200 | 25100 | 494 |
| 669 | 20230825 | 093500 | 1836123600 | 25300 | 25100 | 25300 | 25100 | 1456 |
| 670 | 20230825 | 093400 | 1799454900 | 25100 | 25100 | 25150 | 25100 | 928 |
| 671 | 20230825 | 093300 | 1776162050 | 25100 | 25100 | 25200 | 25050 | 856 |
| 672 | 20230825 | 093200 | 1754677050 | 25100 | 25100 | 25100 | 25050 | 817 |
| 673 | 20230825 | 093100 | 1734170900 | 25050 | 25100 | 25200 | 25050 | 2426 |
| 674 | 20230825 | 093000 | 1673295750 | 25100 | 25200 | 25200 | 25050 | 1022 |
| 675 | 20230825 | 092900 | 1647666300 | 25050 | 25050 | 25200 | 25050 | 3791 |
| 676 | 20230825 | 092800 | 1552644050 | 25050 | 25200 | 25250 | 25050 | 4137 |
| 677 | 20230825 | 092700 | 1448785000 | 25200 | 25350 | 25350 | 25200 | 706 |
| 678 | 20230825 | 092600 | 1430946700 | 25300 | 25400 | 25400 | 25300 | 1926 |
| 679 | 20230825 | 092500 | 1382120300 | 25500 | 25550 | 25550 | 25450 | 634 |
| 680 | 20230825 | 092400 | 1365978650 | 25550 | 25450 | 25550 | 25450 | 445 |
| 681 | 20230825 | 092300 | 1354646400 | 25450 | 25550 | 25600 | 25450 | 942 |
| 682 | 20230825 | 092200 | 1330574650 | 25500 | 25600 | 25600 | 25500 | 144 |
| 683 | 20230825 | 092100 | 1326900700 | 25600 | 25550 | 25600 | 25550 | 215 |
| 684 | 20230825 | 092000 | 1321406700 | 25600 | 25550 | 25600 | 25400 | 333 |
| 685 | 20230825 | 091900 | 1312926400 | 25550 | 25500 | 25600 | 25400 | 1649 |
| 686 | 20230825 | 091800 | 1270969450 | 25500 | 25500 | 25500 | 25400 | 1176 |
| 687 | 20230825 | 091700 | 1241052800 | 25500 | 25700 | 25700 | 25500 | 1190 |
| 688 | 20230825 | 091600 | 1210595600 | 25700 | 25800 | 25800 | 25700 | 1126 |
| 689 | 20230825 | 091500 | 1181640650 | 25800 | 25700 | 25800 | 25700 | 1318 |
| 690 | 20230825 | 091400 | 1147705200 | 25700 | 25750 | 25750 | 25700 | 2027 |
| 691 | 20230825 | 091300 | 1095514700 | 25750 | 25750 | 25800 | 25700 | 1117 |
| 692 | 20230825 | 091200 | 1066755500 | 25700 | 25800 | 25800 | 25700 | 3283 |
| 693 | 20230825 | 091100 | 982206600 | 25750 | 25650 | 25750 | 25600 | 1902 |
| 694 | 20230825 | 091000 | 933332800 | 25650 | 25350 | 25650 | 25350 | 7600 |
| 695 | 20230825 | 090900 | 739814400 | 25400 | 25400 | 25500 | 25300 | 3108 |
| 696 | 20230825 | 090800 | 660936000 | 25400 | 25500 | 25500 | 25400 | 1648 |
| 697 | 20230825 | 090700 | 618956150 | 25500 | 25400 | 25550 | 25350 | 1901 |
| 698 | 20230825 | 090600 | 570506650 | 25450 | 25200 | 25500 | 25150 | 3523 |
| 699 | 20230825 | 090500 | 481148950 | 25200 | 25000 | 25200 | 25000 | 848 |
| 700 | 20230825 | 090400 | 459807800 | 25050 | 25200 | 25200 | 24950 | 4289 |
| 701 | 20230825 | 090300 | 352408150 | 25200 | 25050 | 25200 | 25000 | 1311 |
| 702 | 20230825 | 090200 | 319475000 | 25100 | 24850 | 25100 | 24800 | 2773 |
| 703 | 20230825 | 090100 | 250436500 | 24800 | 25000 | 25000 | 24800 | 3939 |
| 704 | 20230825 | 090000 | 152433550 | 24950 | 25000 | 25300 | 24950 | 6089 |