35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230825 | 200300 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 2872 |
| 3 | 20230825 | 200200 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 4 | 20230825 | 200100 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 5 | 20230825 | 200000 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 6 | 20230825 | 195900 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 7 | 20230825 | 195800 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 8 | 20230825 | 195700 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 9 | 20230825 | 195600 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 10 | 20230825 | 195500 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 11 | 20230825 | 195400 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 12 | 20230825 | 195300 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 13 | 20230825 | 195200 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 14 | 20230825 | 195100 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 15 | 20230825 | 195000 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 16 | 20230825 | 194900 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 17 | 20230825 | 194800 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 18 | 20230825 | 194700 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 19 | 20230825 | 194600 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 20 | 20230825 | 194500 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 21 | 20230825 | 194400 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 22 | 20230825 | 194300 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 23 | 20230825 | 194200 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 24 | 20230825 | 194100 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 25 | 20230825 | 194000 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 26 | 20230825 | 193900 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 27 | 20230825 | 193800 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 28 | 20230825 | 193700 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 29 | 20230825 | 193600 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 30 | 20230825 | 193500 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 31 | 20230825 | 193400 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 32 | 20230825 | 193300 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 2872 |
| 33 | 20230825 | 193200 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 34 | 20230825 | 193100 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 35 | 20230825 | 193000 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 36 | 20230825 | 192900 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 37 | 20230825 | 192800 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 38 | 20230825 | 192700 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 39 | 20230825 | 192600 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 40 | 20230825 | 192500 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 41 | 20230825 | 192400 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 42 | 20230825 | 192300 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 43 | 20230825 | 192200 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 44 | 20230825 | 192100 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 45 | 20230825 | 192000 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 46 | 20230825 | 191900 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 47 | 20230825 | 191800 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 48 | 20230825 | 191700 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 49 | 20230825 | 191600 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 50 | 20230825 | 191500 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 51 | 20230825 | 191400 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 52 | 20230825 | 191300 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 53 | 20230825 | 191200 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 54 | 20230825 | 191100 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 55 | 20230825 | 191000 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 56 | 20230825 | 190900 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 57 | 20230825 | 190800 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 58 | 20230825 | 190700 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 59 | 20230825 | 190600 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 60 | 20230825 | 190500 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 61 | 20230825 | 190400 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 62 | 20230825 | 190300 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 2872 |
| 63 | 20230825 | 190200 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 64 | 20230825 | 190100 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 65 | 20230825 | 190000 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 66 | 20230825 | 185900 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 67 | 20230825 | 185800 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 68 | 20230825 | 185700 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 69 | 20230825 | 185600 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 70 | 20230825 | 185500 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 71 | 20230825 | 185400 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 72 | 20230825 | 185300 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 73 | 20230825 | 185200 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 74 | 20230825 | 185100 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 75 | 20230825 | 185000 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 76 | 20230825 | 184900 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 77 | 20230825 | 184800 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 78 | 20230825 | 184700 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 79 | 20230825 | 184600 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 80 | 20230825 | 184500 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 81 | 20230825 | 184400 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 82 | 20230825 | 184300 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 83 | 20230825 | 184200 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 84 | 20230825 | 184100 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 85 | 20230825 | 184000 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 86 | 20230825 | 183900 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 87 | 20230825 | 183800 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 88 | 20230825 | 183700 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 89 | 20230825 | 183600 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 90 | 20230825 | 183500 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 91 | 20230825 | 183400 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 92 | 20230825 | 183300 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 2872 |
| 93 | 20230825 | 183200 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 94 | 20230825 | 183100 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 95 | 20230825 | 183000 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 96 | 20230825 | 182900 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 97 | 20230825 | 182800 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 98 | 20230825 | 182700 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 99 | 20230825 | 182600 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 100 | 20230825 | 182500 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 101 | 20230825 | 182400 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 102 | 20230825 | 182300 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 103 | 20230825 | 182200 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 104 | 20230825 | 182100 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 105 | 20230825 | 182000 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 106 | 20230825 | 181900 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 107 | 20230825 | 181800 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 108 | 20230825 | 181700 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 109 | 20230825 | 181600 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 110 | 20230825 | 181500 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 111 | 20230825 | 181400 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 112 | 20230825 | 181300 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 113 | 20230825 | 181200 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 114 | 20230825 | 181100 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 115 | 20230825 | 181000 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 116 | 20230825 | 180900 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 117 | 20230825 | 180800 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 118 | 20230825 | 180700 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 119 | 20230825 | 180600 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 120 | 20230825 | 180500 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 121 | 20230825 | 180400 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 122 | 20230825 | 180300 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 2872 |
| 123 | 20230825 | 180200 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 124 | 20230825 | 180100 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 125 | 20230825 | 180000 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 126 | 20230825 | 175900 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 127 | 20230825 | 175800 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 128 | 20230825 | 175700 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 129 | 20230825 | 175600 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 130 | 20230825 | 175500 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 131 | 20230825 | 175400 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 132 | 20230825 | 175300 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 133 | 20230825 | 175200 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 134 | 20230825 | 175100 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 135 | 20230825 | 175000 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 136 | 20230825 | 174900 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 137 | 20230825 | 174800 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 138 | 20230825 | 174700 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 139 | 20230825 | 174600 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 140 | 20230825 | 174500 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 141 | 20230825 | 174400 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 142 | 20230825 | 174300 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 143 | 20230825 | 174200 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 144 | 20230825 | 174100 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 145 | 20230825 | 174000 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 146 | 20230825 | 173900 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 147 | 20230825 | 173800 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 148 | 20230825 | 173700 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 149 | 20230825 | 173600 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 150 | 20230825 | 173500 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 151 | 20230825 | 173400 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 152 | 20230825 | 173300 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 2872 |
| 153 | 20230825 | 173200 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 154 | 20230825 | 173100 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 155 | 20230825 | 173000 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 156 | 20230825 | 172900 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 157 | 20230825 | 172800 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 158 | 20230825 | 172700 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 159 | 20230825 | 172600 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 160 | 20230825 | 172500 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 161 | 20230825 | 172400 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 162 | 20230825 | 172300 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 163 | 20230825 | 172200 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 164 | 20230825 | 172100 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 165 | 20230825 | 172000 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 166 | 20230825 | 171900 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 167 | 20230825 | 171800 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 168 | 20230825 | 171700 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 169 | 20230825 | 171600 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 170 | 20230825 | 171500 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 171 | 20230825 | 171400 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 172 | 20230825 | 171300 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 173 | 20230825 | 171200 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 174 | 20230825 | 171100 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 175 | 20230825 | 171000 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 176 | 20230825 | 170900 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 177 | 20230825 | 170800 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 178 | 20230825 | 170700 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 179 | 20230825 | 170600 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 180 | 20230825 | 170500 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 181 | 20230825 | 170400 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 182 | 20230825 | 170300 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 2872 |
| 183 | 20230825 | 170200 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 184 | 20230825 | 170100 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 185 | 20230825 | 170000 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 186 | 20230825 | 165900 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 187 | 20230825 | 165800 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 188 | 20230825 | 165700 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 189 | 20230825 | 165600 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 190 | 20230825 | 165500 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 191 | 20230825 | 165400 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 192 | 20230825 | 165300 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 193 | 20230825 | 165200 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 194 | 20230825 | 165100 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 195 | 20230825 | 165000 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 196 | 20230825 | 164900 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 197 | 20230825 | 164800 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 198 | 20230825 | 164700 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 199 | 20230825 | 164600 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 200 | 20230825 | 164500 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 201 | 20230825 | 164400 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 202 | 20230825 | 164300 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 203 | 20230825 | 164200 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 204 | 20230825 | 164100 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 205 | 20230825 | 164000 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 206 | 20230825 | 163900 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 207 | 20230825 | 163800 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 208 | 20230825 | 163700 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 209 | 20230825 | 163600 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 210 | 20230825 | 163500 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 211 | 20230825 | 163400 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 212 | 20230825 | 163300 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 2872 |
| 213 | 20230825 | 163200 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 214 | 20230825 | 163100 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 215 | 20230825 | 163000 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 216 | 20230825 | 162900 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 217 | 20230825 | 162800 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 218 | 20230825 | 162700 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 219 | 20230825 | 162600 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 220 | 20230825 | 162500 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 221 | 20230825 | 162400 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 222 | 20230825 | 162300 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 223 | 20230825 | 162200 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 224 | 20230825 | 162100 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 225 | 20230825 | 162000 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 226 | 20230825 | 161900 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 227 | 20230825 | 161800 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 228 | 20230825 | 161700 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 229 | 20230825 | 161600 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 230 | 20230825 | 161500 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 231 | 20230825 | 161400 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 232 | 20230825 | 161300 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 233 | 20230825 | 161200 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 234 | 20230825 | 161100 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 235 | 20230825 | 161000 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 236 | 20230825 | 160900 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 237 | 20230825 | 160800 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 238 | 20230825 | 160700 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 239 | 20230825 | 160600 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 240 | 20230825 | 160500 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 241 | 20230825 | 160400 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 242 | 20230825 | 160300 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 2872 |
| 243 | 20230825 | 160200 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 244 | 20230825 | 160100 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 245 | 20230825 | 160000 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 246 | 20230825 | 155900 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 247 | 20230825 | 155800 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 248 | 20230825 | 155700 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 249 | 20230825 | 155600 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 250 | 20230825 | 155500 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 251 | 20230825 | 155400 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 252 | 20230825 | 155300 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 253 | 20230825 | 155200 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 254 | 20230825 | 155100 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 255 | 20230825 | 155000 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 256 | 20230825 | 154900 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 257 | 20230825 | 154800 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 258 | 20230825 | 154700 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 259 | 20230825 | 154600 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 260 | 20230825 | 154500 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 261 | 20230825 | 154400 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 262 | 20230825 | 154300 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 263 | 20230825 | 154200 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 264 | 20230825 | 154100 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 265 | 20230825 | 154000 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 266 | 20230825 | 153900 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 267 | 20230825 | 153800 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 268 | 20230825 | 153700 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 269 | 20230825 | 153600 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 270 | 20230825 | 153500 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 271 | 20230825 | 153400 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 272 | 20230825 | 153300 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 2872 |
| 273 | 20230825 | 153200 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 274 | 20230825 | 153100 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 0 |
| 275 | 20230825 | 153000 | 4663377700 | 42100 | 42100 | 42100 | 42100 | 2872 |
| 276 | 20230825 | 152900 | 4542466500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 277 | 20230825 | 152800 | 4542466500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 278 | 20230825 | 152700 | 4542466500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 279 | 20230825 | 152600 | 4542466500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 280 | 20230825 | 152500 | 4542466500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 281 | 20230825 | 152400 | 4542466500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 282 | 20230825 | 152300 | 4542466500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 283 | 20230825 | 152200 | 4542466500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 284 | 20230825 | 152100 | 4542466500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 285 | 20230825 | 152000 | 4542466500 | 42150 | 42150 | 42150 | 42150 | 0 |
| 286 | 20230825 | 151900 | 4542466500 | 42150 | 42100 | 42150 | 42100 | 507 |
| 287 | 20230825 | 151800 | 4521100450 | 42150 | 42100 | 42150 | 42100 | 645 |
| 288 | 20230825 | 151700 | 4493917600 | 42150 | 42100 | 42150 | 42100 | 325 |
| 289 | 20230825 | 151600 | 4480219150 | 42150 | 42100 | 42150 | 42100 | 282 |
| 290 | 20230825 | 151500 | 4468346300 | 42100 | 42050 | 42100 | 42050 | 373 |
| 291 | 20230825 | 151400 | 4452643550 | 42100 | 42100 | 42100 | 42050 | 114 |
| 292 | 20230825 | 151300 | 4447848400 | 42100 | 42050 | 42100 | 42050 | 55 |
| 293 | 20230825 | 151200 | 4445535400 | 42050 | 42100 | 42100 | 42050 | 34 |
| 294 | 20230825 | 151100 | 4444104050 | 42100 | 42100 | 42100 | 42050 | 153 |
| 295 | 20230825 | 151000 | 4437663000 | 42100 | 42100 | 42100 | 42050 | 72 |
| 296 | 20230825 | 150900 | 4434632050 | 42100 | 42100 | 42100 | 42050 | 459 |
| 297 | 20230825 | 150800 | 4415309250 | 42100 | 42050 | 42100 | 42050 | 372 |
| 298 | 20230825 | 150700 | 4399663400 | 42050 | 42100 | 42100 | 42050 | 248 |
| 299 | 20230825 | 150600 | 4389230000 | 42100 | 42100 | 42150 | 42100 | 114 |
| 300 | 20230825 | 150500 | 4384427700 | 42100 | 42100 | 42150 | 42100 | 81 |
| 301 | 20230825 | 150400 | 4381016800 | 42050 | 42100 | 42100 | 42050 | 334 |
| 302 | 20230825 | 150300 | 4366957150 | 42100 | 42100 | 42100 | 42100 | 95 |
| 303 | 20230825 | 150200 | 4362957650 | 42100 | 42050 | 42100 | 42050 | 650 |
| 304 | 20230825 | 150100 | 4335615550 | 42000 | 42100 | 42100 | 42000 | 235 |
| 305 | 20230825 | 150000 | 4325732950 | 42100 | 42150 | 42150 | 42100 | 94 |
| 306 | 20230825 | 145900 | 4321772550 | 42100 | 42050 | 42100 | 42050 | 293 |
| 307 | 20230825 | 145800 | 4309442450 | 42050 | 42150 | 42150 | 42050 | 113 |
| 308 | 20230825 | 145700 | 4304685900 | 42150 | 42100 | 42150 | 42100 | 96 |
| 309 | 20230825 | 145600 | 4300643750 | 42100 | 42100 | 42150 | 42100 | 198 |
| 310 | 20230825 | 145500 | 4292302800 | 42150 | 42100 | 42150 | 42100 | 264 |
| 311 | 20230825 | 145400 | 4281181800 | 42100 | 42150 | 42150 | 42100 | 16 |
| 312 | 20230825 | 145300 | 4280507650 | 42150 | 42100 | 42150 | 42100 | 74 |
| 313 | 20230825 | 145200 | 4277390750 | 42150 | 42100 | 42150 | 42100 | 229 |
| 314 | 20230825 | 145100 | 4267747250 | 42150 | 42000 | 42150 | 42000 | 589 |
| 315 | 20230825 | 145000 | 4242966350 | 42050 | 42050 | 42050 | 42000 | 327 |
| 316 | 20230825 | 144900 | 4229218900 | 42000 | 42000 | 42050 | 42000 | 150 |
| 317 | 20230825 | 144800 | 4222917850 | 42000 | 42000 | 42050 | 42000 | 164 |
| 318 | 20230825 | 144700 | 4216027900 | 42050 | 42050 | 42050 | 42000 | 111 |
| 319 | 20230825 | 144600 | 4211360700 | 42050 | 42050 | 42050 | 42000 | 354 |
| 320 | 20230825 | 144500 | 4196478950 | 42050 | 42000 | 42100 | 42000 | 606 |
| 321 | 20230825 | 144400 | 4171003350 | 42000 | 42050 | 42050 | 41750 | 2940 |
| 322 | 20230825 | 144300 | 4047861600 | 42050 | 42050 | 42100 | 42000 | 249 |
| 323 | 20230825 | 144200 | 4037393000 | 42050 | 42100 | 42100 | 42050 | 61 |
| 324 | 20230825 | 144100 | 4034826950 | 42050 | 42050 | 42050 | 42050 | 101 |
| 325 | 20230825 | 144000 | 4030579900 | 42100 | 42050 | 42100 | 42050 | 99 |
| 326 | 20230825 | 143900 | 4026415200 | 42050 | 42100 | 42100 | 42000 | 560 |
| 327 | 20230825 | 143800 | 4002890450 | 42000 | 42100 | 42100 | 42000 | 212 |
| 328 | 20230825 | 143700 | 3993977250 | 42100 | 42100 | 42100 | 42050 | 128 |
| 329 | 20230825 | 143600 | 3988590650 | 42100 | 42100 | 42150 | 42050 | 263 |
| 330 | 20230825 | 143500 | 3977518100 | 42050 | 42050 | 42050 | 42000 | 161 |
| 331 | 20230825 | 143400 | 3970750800 | 42000 | 42050 | 42050 | 42000 | 214 |
| 332 | 20230825 | 143300 | 3961753700 | 42100 | 42050 | 42100 | 42000 | 83 |
| 333 | 20230825 | 143200 | 3958262300 | 42100 | 42050 | 42100 | 42000 | 310 |
| 334 | 20230825 | 143100 | 3945240400 | 42100 | 42100 | 42100 | 42050 | 214 |
| 335 | 20230825 | 143000 | 3936234000 | 42050 | 42050 | 42100 | 42050 | 82 |
| 336 | 20230825 | 142900 | 3932784950 | 42050 | 42050 | 42100 | 42000 | 83 |
| 337 | 20230825 | 142800 | 3929294300 | 42050 | 42050 | 42050 | 42050 | 31 |
| 338 | 20230825 | 142700 | 3927990750 | 42100 | 42100 | 42100 | 42050 | 120 |
| 339 | 20230825 | 142600 | 3922939950 | 42050 | 42100 | 42150 | 42050 | 93 |
| 340 | 20230825 | 142500 | 3919024900 | 42100 | 42100 | 42100 | 42050 | 152 |
| 341 | 20230825 | 142400 | 3912625950 | 42050 | 42200 | 42200 | 42050 | 56 |
| 342 | 20230825 | 142300 | 3910265700 | 42200 | 42100 | 42200 | 42100 | 148 |
| 343 | 20230825 | 142200 | 3904028200 | 42150 | 42150 | 42200 | 42150 | 90 |
| 344 | 20230825 | 142100 | 3900233100 | 42150 | 42150 | 42150 | 42150 | 128 |
| 345 | 20230825 | 142000 | 3894837900 | 42200 | 42150 | 42200 | 42150 | 106 |
| 346 | 20230825 | 141900 | 3890366100 | 42150 | 42200 | 42200 | 42100 | 118 |
| 347 | 20230825 | 141800 | 3885389700 | 42200 | 42050 | 42200 | 42050 | 540 |
| 348 | 20230825 | 141700 | 3862645550 | 42050 | 42200 | 42250 | 41800 | 2652 |
| 349 | 20230825 | 141600 | 3751489750 | 42200 | 42150 | 42250 | 42150 | 238 |
| 350 | 20230825 | 141500 | 3741447300 | 42150 | 42050 | 42150 | 42050 | 1584 |
| 351 | 20230825 | 141400 | 3674761550 | 42050 | 42050 | 42100 | 42000 | 470 |
| 352 | 20230825 | 141300 | 3655001950 | 42100 | 42100 | 42100 | 42050 | 68 |
| 353 | 20230825 | 141200 | 3652139500 | 42100 | 42000 | 42100 | 42000 | 110 |
| 354 | 20230825 | 141100 | 3647514500 | 42050 | 42100 | 42100 | 42050 | 126 |
| 355 | 20230825 | 141000 | 3642211650 | 42150 | 42100 | 42150 | 42050 | 114 |
| 356 | 20230825 | 140900 | 3637409850 | 42100 | 42150 | 42150 | 42050 | 45 |
| 357 | 20230825 | 140800 | 3635517000 | 42100 | 42100 | 42100 | 42050 | 37 |
| 358 | 20230825 | 140700 | 3633959800 | 42150 | 42100 | 42150 | 42100 | 208 |
| 359 | 20230825 | 140600 | 3625198500 | 42150 | 42050 | 42150 | 42050 | 180 |
| 360 | 20230825 | 140500 | 3617620900 | 42050 | 42050 | 42100 | 42050 | 38 |
| 361 | 20230825 | 140400 | 3616022650 | 42100 | 42150 | 42150 | 42050 | 58 |
| 362 | 20230825 | 140300 | 3613580950 | 42150 | 42150 | 42150 | 42050 | 144 |
| 363 | 20230825 | 140200 | 3607515100 | 42100 | 42150 | 42150 | 42100 | 69 |
| 364 | 20230825 | 140100 | 3604609450 | 42100 | 42100 | 42150 | 42100 | 27 |
| 365 | 20230825 | 140000 | 3603472400 | 42150 | 42100 | 42150 | 42050 | 190 |
| 366 | 20230825 | 135900 | 3595467950 | 42100 | 42100 | 42150 | 42100 | 236 |
| 367 | 20230825 | 135800 | 3585528700 | 42100 | 42100 | 42100 | 42100 | 9 |
| 368 | 20230825 | 135700 | 3585149800 | 42150 | 42150 | 42200 | 42150 | 166 |
| 369 | 20230825 | 135600 | 3578149650 | 42150 | 42150 | 42150 | 42100 | 217 |
| 370 | 20230825 | 135500 | 3569007250 | 42150 | 42100 | 42150 | 42100 | 188 |
| 371 | 20230825 | 135400 | 3561083350 | 42150 | 42100 | 42150 | 42100 | 71 |
| 372 | 20230825 | 135300 | 3558090850 | 42150 | 42150 | 42150 | 42100 | 155 |
| 373 | 20230825 | 135200 | 3551560800 | 42150 | 42100 | 42150 | 42100 | 32 |
| 374 | 20230825 | 135100 | 3550212250 | 42150 | 42100 | 42150 | 42100 | 98 |
| 375 | 20230825 | 135000 | 3546083000 | 42100 | 42100 | 42100 | 42050 | 149 |
| 376 | 20230825 | 134900 | 3539815650 | 42050 | 42150 | 42150 | 42050 | 167 |
| 377 | 20230825 | 134800 | 3532784700 | 42150 | 42100 | 42150 | 42100 | 17 |
| 378 | 20230825 | 134700 | 3532068400 | 42150 | 42100 | 42150 | 42050 | 121 |
| 379 | 20230825 | 134600 | 3526973250 | 42150 | 42100 | 42150 | 42100 | 36 |
| 380 | 20230825 | 134500 | 3525456650 | 42150 | 42150 | 42150 | 42150 | 44 |
| 381 | 20230825 | 134400 | 3523602050 | 42100 | 42150 | 42150 | 42100 | 134 |
| 382 | 20230825 | 134300 | 3517960600 | 42150 | 42100 | 42150 | 42100 | 138 |
| 383 | 20230825 | 134200 | 3512147150 | 42100 | 42150 | 42150 | 42100 | 189 |
| 384 | 20230825 | 134100 | 3504188000 | 42150 | 42150 | 42150 | 42100 | 123 |
| 385 | 20230825 | 134000 | 3499004800 | 42150 | 42150 | 42150 | 42100 | 76 |
| 386 | 20230825 | 133900 | 3495802950 | 42150 | 42100 | 42150 | 42100 | 202 |
| 387 | 20230825 | 133800 | 3487295000 | 42100 | 42100 | 42100 | 42100 | 56 |
| 388 | 20230825 | 133700 | 3484937400 | 42100 | 42150 | 42150 | 42100 | 51 |
| 389 | 20230825 | 133600 | 3482789300 | 42150 | 42100 | 42150 | 42050 | 40 |
| 390 | 20230825 | 133500 | 3481105050 | 42100 | 42100 | 42150 | 42100 | 362 |
| 391 | 20230825 | 133400 | 3465858650 | 42100 | 42150 | 42150 | 42100 | 178 |
| 392 | 20230825 | 133300 | 3458359650 | 42100 | 42050 | 42150 | 42050 | 122 |
| 393 | 20230825 | 133200 | 3453223500 | 42050 | 42150 | 42150 | 42050 | 374 |
| 394 | 20230825 | 133100 | 3437488700 | 42150 | 42250 | 42250 | 42100 | 181 |
| 395 | 20230825 | 133000 | 3429859250 | 42250 | 42150 | 42250 | 42150 | 67 |
| 396 | 20230825 | 132900 | 3427032100 | 42150 | 42200 | 42200 | 42150 | 73 |
| 397 | 20230825 | 132800 | 3423951700 | 42200 | 42200 | 42200 | 42100 | 253 |
| 398 | 20230825 | 132700 | 3413281850 | 42200 | 42150 | 42250 | 42150 | 241 |
| 399 | 20230825 | 132600 | 3403110300 | 42150 | 42200 | 42250 | 42150 | 189 |
| 400 | 20230825 | 132500 | 3395137550 | 42200 | 42200 | 42200 | 42150 | 77 |
| 401 | 20230825 | 132400 | 3391889350 | 42200 | 42300 | 42300 | 42200 | 136 |
| 402 | 20230825 | 132300 | 3386145450 | 42300 | 42200 | 42300 | 42150 | 248 |
| 403 | 20230825 | 132200 | 3375672250 | 42200 | 42200 | 42200 | 42200 | 93 |
| 404 | 20230825 | 132100 | 3371747650 | 42200 | 42300 | 42300 | 42200 | 169 |
| 405 | 20230825 | 132000 | 3364608350 | 42300 | 42250 | 42300 | 42250 | 62 |
| 406 | 20230825 | 131900 | 3361987000 | 42250 | 42300 | 42300 | 42250 | 120 |
| 407 | 20230825 | 131800 | 3356915800 | 42300 | 42300 | 42350 | 42300 | 149 |
| 408 | 20230825 | 131700 | 3350608450 | 42350 | 42450 | 42450 | 42350 | 141 |
| 409 | 20230825 | 131600 | 3344632250 | 42450 | 42400 | 42450 | 42400 | 158 |
| 410 | 20230825 | 131500 | 3337927550 | 42450 | 42450 | 42450 | 42400 | 62 |
| 411 | 20230825 | 131400 | 3335295950 | 42450 | 42500 | 42500 | 42400 | 87 |
| 412 | 20230825 | 131300 | 3331602250 | 42500 | 42500 | 42500 | 42450 | 249 |
| 413 | 20230825 | 131200 | 3321029600 | 42500 | 42450 | 42500 | 42450 | 257 |
| 414 | 20230825 | 131100 | 3310118850 | 42400 | 42400 | 42450 | 42400 | 201 |
| 415 | 20230825 | 131000 | 3301592950 | 42400 | 42350 | 42450 | 42350 | 465 |
| 416 | 20230825 | 130900 | 3281880350 | 42400 | 42350 | 42400 | 42350 | 223 |
| 417 | 20230825 | 130800 | 3272432800 | 42350 | 42300 | 42350 | 42300 | 388 |
| 418 | 20230825 | 130700 | 3256013850 | 42300 | 42350 | 42350 | 42250 | 173 |
| 419 | 20230825 | 130600 | 3248693900 | 42300 | 42250 | 42400 | 42250 | 1573 |
| 420 | 20230825 | 130500 | 3182202200 | 42250 | 42200 | 42250 | 42150 | 334 |
| 421 | 20230825 | 130400 | 3168114400 | 42250 | 42250 | 42300 | 42200 | 518 |
| 422 | 20230825 | 130300 | 3146234750 | 42250 | 42200 | 42300 | 42100 | 1093 |
| 423 | 20230825 | 130200 | 3100086200 | 42200 | 42200 | 42200 | 42200 | 5 |
| 424 | 20230825 | 130100 | 3099875200 | 42150 | 42100 | 42150 | 42050 | 908 |
| 425 | 20230825 | 130000 | 3061616150 | 42050 | 42100 | 42150 | 41900 | 1170 |
| 426 | 20230825 | 125900 | 3012468650 | 42150 | 42100 | 42150 | 42100 | 408 |
| 427 | 20230825 | 125800 | 2995289100 | 42100 | 42150 | 42200 | 42100 | 106 |
| 428 | 20230825 | 125700 | 2990820850 | 42150 | 42100 | 42150 | 42100 | 221 |
| 429 | 20230825 | 125600 | 2981509450 | 42100 | 42150 | 42150 | 42100 | 222 |
| 430 | 20230825 | 125500 | 2972162300 | 42150 | 42200 | 42200 | 42100 | 509 |
| 431 | 20230825 | 125400 | 2950708100 | 42150 | 42150 | 42200 | 42150 | 168 |
| 432 | 20230825 | 125300 | 2943622000 | 42150 | 42100 | 42200 | 42100 | 826 |
| 433 | 20230825 | 125200 | 2908830700 | 42050 | 42000 | 42050 | 42000 | 93 |
| 434 | 20230825 | 125100 | 2904923000 | 42000 | 42000 | 42050 | 41950 | 245 |
| 435 | 20230825 | 125000 | 2894632250 | 42000 | 42000 | 42050 | 41950 | 180 |
| 436 | 20230825 | 124900 | 2887070600 | 41900 | 41950 | 41950 | 41900 | 81 |
| 437 | 20230825 | 124800 | 2883675450 | 41950 | 42050 | 42050 | 41950 | 206 |
| 438 | 20230825 | 124700 | 2875022850 | 42000 | 42000 | 42050 | 42000 | 284 |
| 439 | 20230825 | 124600 | 2863090050 | 42000 | 41950 | 42000 | 41950 | 139 |
| 440 | 20230825 | 124500 | 2857257350 | 41950 | 42050 | 42050 | 41950 | 90 |
| 441 | 20230825 | 124400 | 2853477750 | 42000 | 42000 | 42050 | 41950 | 541 |
| 442 | 20230825 | 124300 | 2830745450 | 42000 | 42050 | 42050 | 42000 | 726 |
| 443 | 20230825 | 124200 | 2800251800 | 42050 | 42050 | 42100 | 42050 | 91 |
| 444 | 20230825 | 124100 | 2796424400 | 42100 | 42050 | 42100 | 42050 | 80 |
| 445 | 20230825 | 124000 | 2793058450 | 42100 | 42100 | 42100 | 42050 | 49 |
| 446 | 20230825 | 123900 | 2790996800 | 42050 | 42050 | 42100 | 42050 | 96 |
| 447 | 20230825 | 123800 | 2786958750 | 42050 | 42050 | 42100 | 42050 | 130 |
| 448 | 20230825 | 123700 | 2781488400 | 42100 | 42050 | 42100 | 42050 | 102 |
| 449 | 20230825 | 123600 | 2777199000 | 42100 | 42100 | 42100 | 42050 | 179 |
| 450 | 20230825 | 123500 | 2769665350 | 42100 | 42100 | 42100 | 42050 | 300 |
| 451 | 20230825 | 123400 | 2757038250 | 42050 | 42050 | 42050 | 42000 | 119 |
| 452 | 20230825 | 123300 | 2752035600 | 42000 | 42050 | 42100 | 42000 | 491 |
| 453 | 20230825 | 123200 | 2731393600 | 42000 | 42100 | 42100 | 42000 | 209 |
| 454 | 20230825 | 123100 | 2722601550 | 42050 | 42000 | 42100 | 42000 | 110 |
| 455 | 20230825 | 123000 | 2717977050 | 42000 | 42050 | 42050 | 42000 | 19 |
| 456 | 20230825 | 122900 | 2717178950 | 42050 | 42050 | 42050 | 42000 | 137 |
| 457 | 20230825 | 122800 | 2711422150 | 42000 | 42100 | 42100 | 42000 | 223 |
| 458 | 20230825 | 122700 | 2702047900 | 42100 | 42050 | 42100 | 42050 | 98 |
| 459 | 20230825 | 122600 | 2697924550 | 42050 | 42050 | 42100 | 42050 | 79 |
| 460 | 20230825 | 122500 | 2694600950 | 42100 | 42100 | 42100 | 42000 | 119 |
| 461 | 20230825 | 122400 | 2689597350 | 42100 | 42100 | 42100 | 42100 | 57 |
| 462 | 20230825 | 122300 | 2687197650 | 42100 | 42050 | 42100 | 42050 | 165 |
| 463 | 20230825 | 122200 | 2680256200 | 42100 | 42050 | 42100 | 42050 | 30 |
| 464 | 20230825 | 122100 | 2678993350 | 42100 | 42100 | 42100 | 42050 | 101 |
| 465 | 20230825 | 122000 | 2674742800 | 42100 | 42050 | 42100 | 42050 | 320 |
| 466 | 20230825 | 121900 | 2661274500 | 42050 | 42000 | 42050 | 42000 | 249 |
| 467 | 20230825 | 121800 | 2650806050 | 42000 | 42000 | 42050 | 42000 | 103 |
| 468 | 20230825 | 121700 | 2646477200 | 42050 | 42000 | 42050 | 42000 | 99 |
| 469 | 20230825 | 121600 | 2642317900 | 42000 | 42000 | 42050 | 42000 | 45 |
| 470 | 20230825 | 121500 | 2640427700 | 42050 | 41900 | 42050 | 41900 | 484 |
| 471 | 20230825 | 121400 | 2620100450 | 41800 | 41900 | 41900 | 41800 | 564 |
| 472 | 20230825 | 121300 | 2596487400 | 42000 | 41950 | 42000 | 41900 | 212 |
| 473 | 20230825 | 121200 | 2587589900 | 41950 | 41950 | 42000 | 41950 | 54 |
| 474 | 20230825 | 121100 | 2585323950 | 41950 | 41950 | 41950 | 41900 | 208 |
| 475 | 20230825 | 121000 | 2576599550 | 41900 | 41850 | 41900 | 41850 | 217 |
| 476 | 20230825 | 120900 | 2567515550 | 41800 | 42000 | 42000 | 41800 | 182 |
| 477 | 20230825 | 120800 | 2559890950 | 42000 | 41950 | 42000 | 41950 | 104 |
| 478 | 20230825 | 120700 | 2555525450 | 42000 | 41900 | 42000 | 41900 | 158 |
| 479 | 20230825 | 120600 | 2548893900 | 41950 | 41950 | 42000 | 41950 | 99 |
| 480 | 20230825 | 120500 | 2544740050 | 41950 | 41950 | 42000 | 41950 | 95 |
| 481 | 20230825 | 120400 | 2540751850 | 41900 | 41950 | 42000 | 41900 | 98 |
| 482 | 20230825 | 120300 | 2536641600 | 41950 | 41900 | 41950 | 41850 | 91 |
| 483 | 20230825 | 120200 | 2532827150 | 41900 | 41950 | 42000 | 41900 | 262 |
| 484 | 20230825 | 120100 | 2521838300 | 41900 | 41950 | 41950 | 41900 | 196 |
| 485 | 20230825 | 120000 | 2513624500 | 41900 | 41950 | 42000 | 41850 | 244 |
| 486 | 20230825 | 115900 | 2503396950 | 41950 | 41900 | 41950 | 41850 | 205 |
| 487 | 20230825 | 115800 | 2494804900 | 41850 | 41850 | 41900 | 41800 | 140 |
| 488 | 20230825 | 115700 | 2488945450 | 41900 | 41850 | 41900 | 41850 | 31 |
| 489 | 20230825 | 115600 | 2487647850 | 41850 | 41800 | 41850 | 41750 | 106 |
| 490 | 20230825 | 115500 | 2483217900 | 41800 | 41800 | 41850 | 41800 | 331 |
| 491 | 20230825 | 115400 | 2469377650 | 41800 | 41800 | 41850 | 41750 | 94 |
| 492 | 20230825 | 115300 | 2465448750 | 41800 | 41800 | 41800 | 41800 | 134 |
| 493 | 20230825 | 115200 | 2459847550 | 41800 | 41900 | 41900 | 41800 | 83 |
| 494 | 20230825 | 115100 | 2456373100 | 41900 | 41900 | 41900 | 41850 | 169 |
| 495 | 20230825 | 115000 | 2449294650 | 41850 | 41900 | 41950 | 41850 | 164 |
| 496 | 20230825 | 114900 | 2442418200 | 41900 | 41900 | 41900 | 41900 | 99 |
| 497 | 20230825 | 114800 | 2438270100 | 41900 | 41850 | 41900 | 41850 | 227 |
| 498 | 20230825 | 114700 | 2428760800 | 41800 | 41750 | 41800 | 41750 | 400 |
| 499 | 20230825 | 114600 | 2412043500 | 41800 | 41750 | 41800 | 41750 | 124 |
| 500 | 20230825 | 114500 | 2406865450 | 41800 | 41750 | 41800 | 41750 | 305 |
| 501 | 20230825 | 114400 | 2394125150 | 41750 | 41800 | 41800 | 41750 | 84 |
| 502 | 20230825 | 114300 | 2390615850 | 41800 | 41800 | 41800 | 41750 | 191 |
| 503 | 20230825 | 114200 | 2382638550 | 41800 | 41800 | 41900 | 41800 | 300 |
| 504 | 20230825 | 114100 | 2370080350 | 41750 | 41750 | 41800 | 41750 | 99 |
| 505 | 20230825 | 114000 | 2365945750 | 41800 | 41800 | 41850 | 41750 | 196 |
| 506 | 20230825 | 113900 | 2357759450 | 41800 | 41750 | 41800 | 41750 | 288 |
| 507 | 20230825 | 113800 | 2345723150 | 41750 | 41750 | 41800 | 41750 | 109 |
| 508 | 20230825 | 113700 | 2341169700 | 41800 | 41800 | 41800 | 41750 | 99 |
| 509 | 20230825 | 113600 | 2337032300 | 41800 | 41850 | 41850 | 41800 | 218 |
| 510 | 20230825 | 113500 | 2327912750 | 41800 | 41750 | 41800 | 41750 | 72 |
| 511 | 20230825 | 113400 | 2324903600 | 41750 | 41800 | 41800 | 41750 | 31 |
| 512 | 20230825 | 113300 | 2323608050 | 41850 | 41750 | 41850 | 41750 | 223 |
| 513 | 20230825 | 113200 | 2314283500 | 41750 | 41800 | 41850 | 41750 | 67 |
| 514 | 20230825 | 113100 | 2311482050 | 41800 | 41750 | 41850 | 41750 | 352 |
| 515 | 20230825 | 113000 | 2296769550 | 41800 | 41800 | 41800 | 41750 | 125 |
| 516 | 20230825 | 112900 | 2291548750 | 41800 | 41800 | 41850 | 41750 | 197 |
| 517 | 20230825 | 112800 | 2283310450 | 41800 | 41800 | 41800 | 41750 | 210 |
| 518 | 20230825 | 112700 | 2274537750 | 41800 | 41750 | 41800 | 41750 | 145 |
| 519 | 20230825 | 112600 | 2268479600 | 41750 | 41850 | 41850 | 41750 | 133 |
| 520 | 20230825 | 112500 | 2262921000 | 41800 | 41750 | 41850 | 41750 | 100 |
| 521 | 20230825 | 112400 | 2258742150 | 41750 | 41800 | 41850 | 41750 | 134 |
| 522 | 20230825 | 112300 | 2253140450 | 41850 | 41750 | 41850 | 41750 | 110 |
| 523 | 20230825 | 112200 | 2248540300 | 41800 | 41750 | 41850 | 41750 | 117 |
| 524 | 20230825 | 112100 | 2243650700 | 41750 | 41750 | 41800 | 41750 | 114 |
| 525 | 20230825 | 112000 | 2238890850 | 41800 | 41800 | 41850 | 41800 | 52 |
| 526 | 20230825 | 111900 | 2236715900 | 41850 | 41850 | 41850 | 41800 | 162 |
| 527 | 20230825 | 111800 | 2229939350 | 41800 | 41800 | 41850 | 41800 | 183 |
| 528 | 20230825 | 111700 | 2222288550 | 41800 | 41800 | 41850 | 41800 | 125 |
| 529 | 20230825 | 111600 | 2217059150 | 41850 | 41800 | 41850 | 41800 | 176 |
| 530 | 20230825 | 111500 | 2209700650 | 41850 | 41850 | 41900 | 41800 | 226 |
| 531 | 20230825 | 111400 | 2200244900 | 41850 | 41850 | 41900 | 41850 | 41 |
| 532 | 20230825 | 111300 | 2198528200 | 41850 | 41900 | 41900 | 41850 | 100 |
| 533 | 20230825 | 111200 | 2194341900 | 41850 | 41900 | 41900 | 41850 | 126 |
| 534 | 20230825 | 111100 | 2189066950 | 41850 | 41850 | 41900 | 41850 | 164 |
| 535 | 20230825 | 111000 | 2182198800 | 41900 | 41900 | 41900 | 41850 | 111 |
| 536 | 20230825 | 110900 | 2177549250 | 41850 | 41900 | 41950 | 41850 | 188 |
| 537 | 20230825 | 110800 | 2169671550 | 41900 | 41950 | 42000 | 41900 | 333 |
| 538 | 20230825 | 110700 | 2155702700 | 42000 | 41950 | 42000 | 41950 | 111 |
| 539 | 20230825 | 110600 | 2151042900 | 41950 | 41950 | 42000 | 41950 | 141 |
| 540 | 20230825 | 110500 | 2145125900 | 42000 | 42000 | 42000 | 41950 | 88 |
| 541 | 20230825 | 110400 | 2141431800 | 42000 | 42000 | 42000 | 41950 | 163 |
| 542 | 20230825 | 110300 | 2134588950 | 42000 | 41950 | 42000 | 41950 | 109 |
| 543 | 20230825 | 110200 | 2130012200 | 41950 | 41950 | 42000 | 41950 | 128 |
| 544 | 20230825 | 110100 | 2124640400 | 41950 | 42000 | 42000 | 41900 | 61 |
| 545 | 20230825 | 110000 | 2122081450 | 41950 | 42000 | 42000 | 41950 | 322 |
| 546 | 20230825 | 105900 | 2108561100 | 42000 | 41950 | 42000 | 41950 | 147 |
| 547 | 20230825 | 105800 | 2102388800 | 41950 | 41950 | 42000 | 41900 | 293 |
| 548 | 20230825 | 105700 | 2090100950 | 41900 | 41950 | 41950 | 41900 | 18 |
| 549 | 20230825 | 105600 | 2089346350 | 41900 | 41900 | 41950 | 41850 | 207 |
| 550 | 20230825 | 105500 | 2080672250 | 41850 | 41850 | 41900 | 41800 | 112 |
| 551 | 20230825 | 105400 | 2075981900 | 41850 | 41900 | 41900 | 41800 | 60 |
| 552 | 20230825 | 105300 | 2073472400 | 41900 | 41800 | 41950 | 41800 | 1155 |
| 553 | 20230825 | 105200 | 2025143550 | 41750 | 41800 | 41800 | 41750 | 384 |
| 554 | 20230825 | 105100 | 2009101500 | 41800 | 41750 | 41800 | 41750 | 190 |
| 555 | 20230825 | 105000 | 2001161300 | 41800 | 41800 | 41850 | 41750 | 129 |
| 556 | 20230825 | 104900 | 1995772900 | 41800 | 41850 | 41850 | 41800 | 266 |
| 557 | 20230825 | 104800 | 1984649950 | 41800 | 41850 | 41850 | 41800 | 22 |
| 558 | 20230825 | 104700 | 1983730250 | 41850 | 41800 | 41850 | 41750 | 183 |
| 559 | 20230825 | 104600 | 1976080800 | 41850 | 41850 | 41850 | 41800 | 119 |
| 560 | 20230825 | 104500 | 1971101250 | 41850 | 41850 | 41850 | 41750 | 391 |
| 561 | 20230825 | 104400 | 1954763400 | 41850 | 41800 | 41850 | 41800 | 145 |
| 562 | 20230825 | 104300 | 1948701550 | 41850 | 41850 | 41850 | 41800 | 129 |
| 563 | 20230825 | 104200 | 1943306550 | 41850 | 41800 | 41850 | 41750 | 126 |
| 564 | 20230825 | 104100 | 1938039550 | 41800 | 41800 | 41850 | 41800 | 277 |
| 565 | 20230825 | 104000 | 1926460900 | 41800 | 41800 | 41850 | 41800 | 7 |
| 566 | 20230825 | 103900 | 1926168250 | 41800 | 41800 | 41800 | 41750 | 182 |
| 567 | 20230825 | 103800 | 1918561900 | 41800 | 41750 | 41800 | 41750 | 1129 |
| 568 | 20230825 | 103700 | 1871374000 | 41750 | 41750 | 41800 | 41750 | 530 |
| 569 | 20230825 | 103600 | 1849246400 | 41750 | 41800 | 41800 | 41750 | 245 |
| 570 | 20230825 | 103500 | 1839013300 | 41750 | 41800 | 41850 | 41750 | 1264 |
| 571 | 20230825 | 103400 | 1786176700 | 41800 | 41800 | 41850 | 41800 | 115 |
| 572 | 20230825 | 103300 | 1781366950 | 41850 | 41850 | 41850 | 41850 | 112 |
| 573 | 20230825 | 103200 | 1776679750 | 41850 | 41850 | 41850 | 41800 | 124 |
| 574 | 20230825 | 103100 | 1771494300 | 41850 | 41850 | 41850 | 41800 | 185 |
| 575 | 20230825 | 103000 | 1763754450 | 41800 | 41900 | 41900 | 41800 | 540 |
| 576 | 20230825 | 102900 | 1741160900 | 41950 | 41900 | 41950 | 41900 | 60 |
| 577 | 20230825 | 102800 | 1738645850 | 41900 | 41950 | 41950 | 41900 | 202 |
| 578 | 20230825 | 102700 | 1730177350 | 41900 | 41900 | 41900 | 41850 | 368 |
| 579 | 20230825 | 102600 | 1714758200 | 41900 | 41900 | 41900 | 41850 | 87 |
| 580 | 20230825 | 102500 | 1711114150 | 41900 | 41850 | 41900 | 41850 | 56 |
| 581 | 20230825 | 102400 | 1708770100 | 41900 | 41850 | 41900 | 41850 | 195 |
| 582 | 20230825 | 102300 | 1700607850 | 41900 | 41800 | 41900 | 41800 | 285 |
| 583 | 20230825 | 102200 | 1688677800 | 41850 | 41850 | 41850 | 41800 | 155 |
| 584 | 20230825 | 102100 | 1682194850 | 41800 | 41800 | 41850 | 41800 | 126 |
| 585 | 20230825 | 102000 | 1676927100 | 41850 | 41900 | 41900 | 41800 | 277 |
| 586 | 20230825 | 101900 | 1665333850 | 41850 | 41850 | 41900 | 41800 | 340 |
| 587 | 20230825 | 101800 | 1651107050 | 41850 | 41850 | 41850 | 41800 | 161 |
| 588 | 20230825 | 101700 | 1644369300 | 41850 | 41800 | 41850 | 41800 | 189 |
| 589 | 20230825 | 101600 | 1636461950 | 41850 | 41900 | 41900 | 41850 | 294 |
| 590 | 20230825 | 101500 | 1624156350 | 41900 | 41850 | 41900 | 41850 | 152 |
| 591 | 20230825 | 101400 | 1617791700 | 41900 | 41900 | 41900 | 41850 | 138 |
| 592 | 20230825 | 101300 | 1612012000 | 41850 | 41900 | 41900 | 41850 | 121 |
| 593 | 20230825 | 101200 | 1606946350 | 41900 | 41900 | 41900 | 41900 | 53 |
| 594 | 20230825 | 101100 | 1604725650 | 41900 | 41900 | 41900 | 41850 | 199 |
| 595 | 20230825 | 101000 | 1596393300 | 41900 | 41900 | 41900 | 41850 | 210 |
| 596 | 20230825 | 100900 | 1587603100 | 41900 | 41900 | 41900 | 41850 | 49 |
| 597 | 20230825 | 100800 | 1585550550 | 41850 | 41850 | 41900 | 41850 | 256 |
| 598 | 20230825 | 100700 | 1574832800 | 41850 | 41800 | 41850 | 41800 | 109 |
| 599 | 20230825 | 100600 | 1570272350 | 41800 | 41850 | 41850 | 41800 | 236 |
| 600 | 20230825 | 100500 | 1560396900 | 41850 | 41850 | 41850 | 41800 | 242 |
| 601 | 20230825 | 100400 | 1550278300 | 41850 | 41850 | 41900 | 41800 | 127 |
| 602 | 20230825 | 100300 | 1544963200 | 41900 | 41950 | 41950 | 41900 | 100 |
| 603 | 20230825 | 100200 | 1540772300 | 41950 | 42000 | 42050 | 41950 | 174 |
| 604 | 20230825 | 100100 | 1533460600 | 42050 | 41800 | 42050 | 41800 | 1324 |
| 605 | 20230825 | 100000 | 1477960600 | 41800 | 41800 | 41850 | 41800 | 238 |
| 606 | 20230825 | 095900 | 1468011300 | 41800 | 41800 | 41850 | 41800 | 1206 |
| 607 | 20230825 | 095800 | 1417598500 | 41800 | 41800 | 41800 | 41750 | 397 |
| 608 | 20230825 | 095700 | 1401004550 | 41750 | 41800 | 41800 | 41750 | 362 |
| 609 | 20230825 | 095600 | 1385888050 | 41800 | 41800 | 41800 | 41750 | 185 |
| 610 | 20230825 | 095500 | 1378157450 | 41800 | 41800 | 41850 | 41750 | 1282 |
| 611 | 20230825 | 095400 | 1324569850 | 41800 | 41900 | 41900 | 41800 | 888 |
| 612 | 20230825 | 095300 | 1287403800 | 41900 | 41850 | 41900 | 41850 | 666 |
| 613 | 20230825 | 095200 | 1259529250 | 41850 | 42000 | 42000 | 41800 | 3755 |
| 614 | 20230825 | 095100 | 1102189650 | 42000 | 42000 | 42000 | 41950 | 656 |
| 615 | 20230825 | 095000 | 1074652800 | 42000 | 42000 | 42050 | 42000 | 317 |
| 616 | 20230825 | 094900 | 1061337550 | 42000 | 41950 | 42000 | 41950 | 34 |
| 617 | 20230825 | 094800 | 1059909650 | 42000 | 42000 | 42000 | 42000 | 106 |
| 618 | 20230825 | 094700 | 1055457650 | 42000 | 42000 | 42000 | 41950 | 181 |
| 619 | 20230825 | 094600 | 1047856150 | 42000 | 42050 | 42050 | 41950 | 581 |
| 620 | 20230825 | 094500 | 1023462100 | 42000 | 42050 | 42050 | 42000 | 59 |
| 621 | 20230825 | 094400 | 1020984050 | 42050 | 42000 | 42050 | 42000 | 27 |
| 622 | 20230825 | 094300 | 1019848750 | 42000 | 42000 | 42050 | 42000 | 394 |
| 623 | 20230825 | 094200 | 1003294600 | 42000 | 42000 | 42000 | 41950 | 641 |
| 624 | 20230825 | 094100 | 976374450 | 42050 | 42000 | 42100 | 42000 | 1363 |
| 625 | 20230825 | 094000 | 919118950 | 42000 | 41950 | 42000 | 41950 | 156 |
| 626 | 20230825 | 093900 | 912573150 | 42000 | 42050 | 42050 | 41950 | 2122 |
| 627 | 20230825 | 093800 | 823450500 | 42050 | 42100 | 42100 | 42050 | 1386 |
| 628 | 20230825 | 093700 | 765162150 | 42100 | 42150 | 42150 | 42100 | 1310 |
| 629 | 20230825 | 093600 | 709986000 | 42150 | 42250 | 42250 | 42150 | 465 |
| 630 | 20230825 | 093500 | 690378250 | 42200 | 42150 | 42250 | 42150 | 739 |
| 631 | 20230825 | 093400 | 659179950 | 42150 | 42200 | 42200 | 42150 | 783 |
| 632 | 20230825 | 093300 | 626163350 | 42200 | 42200 | 42200 | 42200 | 344 |
| 633 | 20230825 | 093200 | 611646550 | 42200 | 42250 | 42300 | 42200 | 195 |
| 634 | 20230825 | 093100 | 603408250 | 42250 | 42250 | 42250 | 42250 | 367 |
| 635 | 20230825 | 093000 | 587902500 | 42300 | 42300 | 42300 | 42300 | 108 |
| 636 | 20230825 | 092900 | 583334100 | 42250 | 42250 | 42250 | 42250 | 18 |
| 637 | 20230825 | 092800 | 582573600 | 42250 | 42150 | 42250 | 42150 | 369 |
| 638 | 20230825 | 092700 | 567003300 | 42150 | 42200 | 42250 | 42150 | 777 |
| 639 | 20230825 | 092600 | 534234550 | 42200 | 42250 | 42250 | 42200 | 183 |
| 640 | 20230825 | 092500 | 526502850 | 42300 | 42400 | 42400 | 42300 | 307 |
| 641 | 20230825 | 092400 | 513507750 | 42450 | 42400 | 42450 | 42400 | 37 |
| 642 | 20230825 | 092300 | 511938100 | 42350 | 42400 | 42450 | 42350 | 168 |
| 643 | 20230825 | 092200 | 504814850 | 42400 | 42350 | 42450 | 42300 | 243 |
| 644 | 20230825 | 092100 | 494511650 | 42300 | 42400 | 42400 | 42250 | 307 |
| 645 | 20230825 | 092000 | 481526200 | 42300 | 42350 | 42450 | 42300 | 314 |
| 646 | 20230825 | 091900 | 468231400 | 42350 | 42350 | 42400 | 42250 | 464 |
| 647 | 20230825 | 091800 | 448611550 | 42400 | 42350 | 42400 | 42350 | 115 |
| 648 | 20230825 | 091700 | 443739800 | 42350 | 42300 | 42350 | 42300 | 291 |
| 649 | 20230825 | 091600 | 431429950 | 42300 | 42400 | 42400 | 42300 | 237 |
| 650 | 20230825 | 091500 | 421389050 | 42400 | 42500 | 42550 | 42400 | 460 |
| 651 | 20230825 | 091400 | 401855900 | 42450 | 42550 | 42550 | 42400 | 426 |
| 652 | 20230825 | 091300 | 383755900 | 42600 | 42450 | 42600 | 42450 | 616 |
| 653 | 20230825 | 091200 | 357572650 | 42450 | 42400 | 42500 | 42300 | 720 |
| 654 | 20230825 | 091100 | 327057650 | 42400 | 42350 | 42450 | 42350 | 278 |
| 655 | 20230825 | 091000 | 315278750 | 42350 | 42250 | 42450 | 42250 | 482 |
| 656 | 20230825 | 090900 | 294870300 | 42200 | 42300 | 42300 | 42150 | 1208 |
| 657 | 20230825 | 090800 | 243840350 | 42250 | 42100 | 42250 | 42100 | 225 |
| 658 | 20230825 | 090700 | 234352200 | 42100 | 42100 | 42100 | 42050 | 243 |
| 659 | 20230825 | 090600 | 224122150 | 42050 | 42150 | 42150 | 42000 | 193 |
| 660 | 20230825 | 090500 | 216003550 | 42150 | 42050 | 42150 | 42000 | 620 |
| 661 | 20230825 | 090400 | 189927450 | 42100 | 42000 | 42250 | 41950 | 1233 |
| 662 | 20230825 | 090300 | 138009650 | 42000 | 42100 | 42250 | 42000 | 1080 |
| 663 | 20230825 | 090200 | 92519150 | 42150 | 42200 | 42250 | 42100 | 318 |
| 664 | 20230825 | 090100 | 79119000 | 42150 | 42150 | 42300 | 42050 | 541 |
| 665 | 20230825 | 090000 | 56330700 | 42150 | 42150 | 42500 | 42100 | 1336 |