35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 195100 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 5802 |
| 3 | 20230810 | 195000 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 4 | 20230810 | 194900 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 5 | 20230810 | 194800 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 6 | 20230810 | 194700 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 7 | 20230810 | 194600 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 8 | 20230810 | 194500 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 9 | 20230810 | 194400 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 10 | 20230810 | 194300 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 11 | 20230810 | 194200 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 12 | 20230810 | 194100 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 13 | 20230810 | 194000 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 14 | 20230810 | 193900 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 15 | 20230810 | 193800 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 16 | 20230810 | 193700 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 17 | 20230810 | 193600 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 18 | 20230810 | 193500 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 19 | 20230810 | 193400 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 20 | 20230810 | 193300 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 21 | 20230810 | 193200 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 22 | 20230810 | 193100 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 23 | 20230810 | 193000 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 24 | 20230810 | 192900 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 25 | 20230810 | 192800 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 26 | 20230810 | 192700 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 27 | 20230810 | 192600 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 28 | 20230810 | 192500 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 29 | 20230810 | 192400 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 30 | 20230810 | 192300 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 31 | 20230810 | 192200 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 32 | 20230810 | 192100 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 5802 |
| 33 | 20230810 | 192000 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 34 | 20230810 | 191900 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 35 | 20230810 | 191800 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 36 | 20230810 | 191700 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 37 | 20230810 | 191600 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 38 | 20230810 | 191500 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 39 | 20230810 | 191400 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 40 | 20230810 | 191300 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 41 | 20230810 | 191200 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 42 | 20230810 | 191100 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 43 | 20230810 | 191000 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 44 | 20230810 | 190900 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 45 | 20230810 | 190800 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 46 | 20230810 | 190700 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 47 | 20230810 | 190600 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 48 | 20230810 | 190500 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 49 | 20230810 | 190400 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 50 | 20230810 | 190300 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 51 | 20230810 | 190200 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 52 | 20230810 | 190100 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 53 | 20230810 | 190000 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 54 | 20230810 | 185900 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 55 | 20230810 | 185800 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 56 | 20230810 | 185700 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 57 | 20230810 | 185600 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 58 | 20230810 | 185500 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 59 | 20230810 | 185400 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 60 | 20230810 | 185300 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 61 | 20230810 | 185200 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 62 | 20230810 | 185100 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 5802 |
| 63 | 20230810 | 185000 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 64 | 20230810 | 184900 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 65 | 20230810 | 184800 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 66 | 20230810 | 184700 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 67 | 20230810 | 184600 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 68 | 20230810 | 184500 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 69 | 20230810 | 184400 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 70 | 20230810 | 184300 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 71 | 20230810 | 184200 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 72 | 20230810 | 184100 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 73 | 20230810 | 184000 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 74 | 20230810 | 183900 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 75 | 20230810 | 183800 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 76 | 20230810 | 183700 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 77 | 20230810 | 183600 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 78 | 20230810 | 183500 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 79 | 20230810 | 183400 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 80 | 20230810 | 183300 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 81 | 20230810 | 183200 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 82 | 20230810 | 183100 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 83 | 20230810 | 183000 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 84 | 20230810 | 182900 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 85 | 20230810 | 182800 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 86 | 20230810 | 182700 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 87 | 20230810 | 182600 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 88 | 20230810 | 182500 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 89 | 20230810 | 182400 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 90 | 20230810 | 182300 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 91 | 20230810 | 182200 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 92 | 20230810 | 182100 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 5802 |
| 93 | 20230810 | 182000 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 94 | 20230810 | 181900 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 95 | 20230810 | 181800 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 96 | 20230810 | 181700 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 97 | 20230810 | 181600 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 98 | 20230810 | 181500 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 99 | 20230810 | 181400 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 100 | 20230810 | 181300 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 101 | 20230810 | 181200 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 102 | 20230810 | 181100 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 103 | 20230810 | 181000 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 104 | 20230810 | 180900 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 105 | 20230810 | 180800 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 106 | 20230810 | 180700 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 107 | 20230810 | 180600 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 108 | 20230810 | 180500 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 109 | 20230810 | 180400 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 110 | 20230810 | 180300 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 111 | 20230810 | 180200 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 112 | 20230810 | 180100 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 113 | 20230810 | 180000 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 114 | 20230810 | 175900 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 115 | 20230810 | 175800 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 116 | 20230810 | 175700 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 117 | 20230810 | 175600 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 118 | 20230810 | 175500 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 119 | 20230810 | 175400 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 120 | 20230810 | 175300 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 121 | 20230810 | 175200 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 122 | 20230810 | 175100 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 5802 |
| 123 | 20230810 | 175000 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 124 | 20230810 | 174900 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 125 | 20230810 | 174800 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 126 | 20230810 | 174700 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 127 | 20230810 | 174600 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 128 | 20230810 | 174500 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 129 | 20230810 | 174400 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 130 | 20230810 | 174300 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 131 | 20230810 | 174200 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 132 | 20230810 | 174100 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 133 | 20230810 | 174000 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 134 | 20230810 | 173900 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 135 | 20230810 | 173800 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 136 | 20230810 | 173700 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 137 | 20230810 | 173600 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 138 | 20230810 | 173500 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 139 | 20230810 | 173400 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 140 | 20230810 | 173300 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 141 | 20230810 | 173200 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 142 | 20230810 | 173100 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 143 | 20230810 | 173000 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 144 | 20230810 | 172900 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 145 | 20230810 | 172800 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 146 | 20230810 | 172700 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 147 | 20230810 | 172600 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 148 | 20230810 | 172500 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 149 | 20230810 | 172400 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 150 | 20230810 | 172300 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 151 | 20230810 | 172200 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 152 | 20230810 | 172100 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 5802 |
| 153 | 20230810 | 172000 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 154 | 20230810 | 171900 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 155 | 20230810 | 171800 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 156 | 20230810 | 171700 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 157 | 20230810 | 171600 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 158 | 20230810 | 171500 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 159 | 20230810 | 171400 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 160 | 20230810 | 171300 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 161 | 20230810 | 171200 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 162 | 20230810 | 171100 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 163 | 20230810 | 171000 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 164 | 20230810 | 170900 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 165 | 20230810 | 170800 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 166 | 20230810 | 170700 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 167 | 20230810 | 170600 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 168 | 20230810 | 170500 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 169 | 20230810 | 170400 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 170 | 20230810 | 170300 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 171 | 20230810 | 170200 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 172 | 20230810 | 170100 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 173 | 20230810 | 170000 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 174 | 20230810 | 165900 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 175 | 20230810 | 165800 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 176 | 20230810 | 165700 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 177 | 20230810 | 165600 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 178 | 20230810 | 165500 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 179 | 20230810 | 165400 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 180 | 20230810 | 165300 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 181 | 20230810 | 165200 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 182 | 20230810 | 165100 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 5802 |
| 183 | 20230810 | 165000 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 184 | 20230810 | 164900 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 185 | 20230810 | 164800 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 186 | 20230810 | 164700 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 187 | 20230810 | 164600 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 188 | 20230810 | 164500 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 189 | 20230810 | 164400 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 190 | 20230810 | 164300 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 191 | 20230810 | 164200 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 192 | 20230810 | 164100 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 193 | 20230810 | 164000 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 194 | 20230810 | 163900 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 195 | 20230810 | 163800 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 196 | 20230810 | 163700 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 197 | 20230810 | 163600 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 198 | 20230810 | 163500 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 199 | 20230810 | 163400 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 200 | 20230810 | 163300 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 201 | 20230810 | 163200 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 202 | 20230810 | 163100 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 203 | 20230810 | 163000 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 204 | 20230810 | 162900 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 205 | 20230810 | 162800 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 206 | 20230810 | 162700 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 207 | 20230810 | 162600 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 208 | 20230810 | 162500 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 209 | 20230810 | 162400 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 210 | 20230810 | 162300 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 211 | 20230810 | 162200 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 212 | 20230810 | 162100 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 5802 |
| 213 | 20230810 | 162000 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 214 | 20230810 | 161900 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 215 | 20230810 | 161800 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 216 | 20230810 | 161700 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 217 | 20230810 | 161600 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 218 | 20230810 | 161500 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 219 | 20230810 | 161400 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 220 | 20230810 | 161300 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 221 | 20230810 | 161200 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 222 | 20230810 | 161100 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 223 | 20230810 | 161000 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 224 | 20230810 | 160900 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 225 | 20230810 | 160800 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 226 | 20230810 | 160700 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 227 | 20230810 | 160600 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 228 | 20230810 | 160500 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 229 | 20230810 | 160400 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 230 | 20230810 | 160300 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 231 | 20230810 | 160200 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 232 | 20230810 | 160100 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 233 | 20230810 | 160000 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 234 | 20230810 | 155900 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 235 | 20230810 | 155800 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 236 | 20230810 | 155700 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 237 | 20230810 | 155600 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 238 | 20230810 | 155500 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 239 | 20230810 | 155400 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 240 | 20230810 | 155300 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 241 | 20230810 | 155200 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 242 | 20230810 | 155100 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 5802 |
| 243 | 20230810 | 155000 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 244 | 20230810 | 154900 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 245 | 20230810 | 154800 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 246 | 20230810 | 154700 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 247 | 20230810 | 154600 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 248 | 20230810 | 154500 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 249 | 20230810 | 154400 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 250 | 20230810 | 154300 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 251 | 20230810 | 154200 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 252 | 20230810 | 154100 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 253 | 20230810 | 154000 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 254 | 20230810 | 153900 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 255 | 20230810 | 153800 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 256 | 20230810 | 153700 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 257 | 20230810 | 153600 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 258 | 20230810 | 153500 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 259 | 20230810 | 153400 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 260 | 20230810 | 153300 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 261 | 20230810 | 153200 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 262 | 20230810 | 153100 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 0 |
| 263 | 20230810 | 153000 | 13412088300 | 24950 | 24950 | 24950 | 24950 | 5802 |
| 264 | 20230810 | 152900 | 13267328400 | 24950 | 24950 | 24950 | 24950 | 0 |
| 265 | 20230810 | 152800 | 13267328400 | 24950 | 24950 | 24950 | 24950 | 0 |
| 266 | 20230810 | 152700 | 13267328400 | 24950 | 24950 | 24950 | 24950 | 0 |
| 267 | 20230810 | 152600 | 13267328400 | 24950 | 24950 | 24950 | 24950 | 0 |
| 268 | 20230810 | 152500 | 13267328400 | 24950 | 24950 | 24950 | 24950 | 0 |
| 269 | 20230810 | 152400 | 13267328400 | 24950 | 24950 | 24950 | 24950 | 0 |
| 270 | 20230810 | 152300 | 13267328400 | 24950 | 24950 | 24950 | 24950 | 0 |
| 271 | 20230810 | 152200 | 13267328400 | 24950 | 24950 | 24950 | 24950 | 0 |
| 272 | 20230810 | 152100 | 13267328400 | 24950 | 24950 | 24950 | 24950 | 0 |
| 273 | 20230810 | 152000 | 13267328400 | 24950 | 24950 | 24950 | 24950 | 0 |
| 274 | 20230810 | 151900 | 13267328400 | 24950 | 24900 | 24950 | 24850 | 2815 |
| 275 | 20230810 | 151800 | 13197234500 | 24950 | 24900 | 24950 | 24900 | 2059 |
| 276 | 20230810 | 151700 | 13145940850 | 24900 | 24900 | 24950 | 24900 | 2829 |
| 277 | 20230810 | 151600 | 13075476250 | 24900 | 24700 | 24900 | 24700 | 4525 |
| 278 | 20230810 | 151500 | 12963309350 | 24750 | 24550 | 24750 | 24500 | 3381 |
| 279 | 20230810 | 151400 | 12880059900 | 24550 | 24500 | 24600 | 24500 | 2961 |
| 280 | 20230810 | 151300 | 12807486300 | 24500 | 24500 | 24500 | 24450 | 608 |
| 281 | 20230810 | 151200 | 12792592900 | 24500 | 24500 | 24500 | 24450 | 658 |
| 282 | 20230810 | 151100 | 12776480750 | 24500 | 24500 | 24500 | 24450 | 621 |
| 283 | 20230810 | 151000 | 12761285000 | 24450 | 24450 | 24500 | 24450 | 545 |
| 284 | 20230810 | 150900 | 12747940750 | 24500 | 24400 | 24500 | 24400 | 1551 |
| 285 | 20230810 | 150800 | 12710005750 | 24400 | 24400 | 24450 | 24400 | 415 |
| 286 | 20230810 | 150700 | 12699866150 | 24400 | 24400 | 24450 | 24400 | 423 |
| 287 | 20230810 | 150600 | 12689539950 | 24350 | 24500 | 24500 | 24350 | 795 |
| 288 | 20230810 | 150500 | 12670133550 | 24450 | 24450 | 24500 | 24400 | 565 |
| 289 | 20230810 | 150400 | 12656302650 | 24450 | 24450 | 24500 | 24400 | 348 |
| 290 | 20230810 | 150300 | 12647791000 | 24450 | 24450 | 24500 | 24450 | 545 |
| 291 | 20230810 | 150200 | 12634447500 | 24500 | 24600 | 24600 | 24450 | 499 |
| 292 | 20230810 | 150100 | 12622221650 | 24500 | 24450 | 24550 | 24450 | 488 |
| 293 | 20230810 | 150000 | 12610258150 | 24450 | 24500 | 24550 | 24400 | 444 |
| 294 | 20230810 | 145900 | 12599386300 | 24450 | 24500 | 24500 | 24450 | 277 |
| 295 | 20230810 | 145800 | 12592600450 | 24500 | 24500 | 24600 | 24500 | 390 |
| 296 | 20230810 | 145700 | 12583027950 | 24550 | 24550 | 24550 | 24550 | 386 |
| 297 | 20230810 | 145600 | 12573551650 | 24550 | 24500 | 24550 | 24500 | 426 |
| 298 | 20230810 | 145500 | 12563101600 | 24600 | 24600 | 24600 | 24550 | 454 |
| 299 | 20230810 | 145400 | 12551942100 | 24600 | 24550 | 24600 | 24550 | 463 |
| 300 | 20230810 | 145300 | 12540557350 | 24550 | 24500 | 24550 | 24500 | 255 |
| 301 | 20230810 | 145200 | 12534298100 | 24600 | 24550 | 24600 | 24550 | 420 |
| 302 | 20230810 | 145100 | 12523974100 | 24550 | 24550 | 24550 | 24550 | 377 |
| 303 | 20230810 | 145000 | 12514718750 | 24500 | 24550 | 24550 | 24450 | 134 |
| 304 | 20230810 | 144900 | 12511433900 | 24600 | 24650 | 24650 | 24550 | 883 |
| 305 | 20230810 | 144800 | 12489699150 | 24650 | 24600 | 24650 | 24550 | 478 |
| 306 | 20230810 | 144700 | 12477935800 | 24600 | 24500 | 24600 | 24500 | 347 |
| 307 | 20230810 | 144600 | 12469414550 | 24500 | 24450 | 24500 | 24450 | 387 |
| 308 | 20230810 | 144500 | 12459945050 | 24500 | 24450 | 24550 | 24350 | 440 |
| 309 | 20230810 | 144400 | 12449177350 | 24500 | 24450 | 24550 | 24450 | 239 |
| 310 | 20230810 | 144300 | 12443319550 | 24600 | 24550 | 24600 | 24500 | 590 |
| 311 | 20230810 | 144200 | 12428837450 | 24600 | 24550 | 24600 | 24550 | 309 |
| 312 | 20230810 | 144100 | 12421245000 | 24500 | 24550 | 24600 | 24500 | 329 |
| 313 | 20230810 | 144000 | 12413176700 | 24550 | 24500 | 24600 | 24500 | 367 |
| 314 | 20230810 | 143900 | 12404155650 | 24600 | 24550 | 24600 | 24550 | 142 |
| 315 | 20230810 | 143800 | 12400664700 | 24600 | 24600 | 24600 | 24350 | 548 |
| 316 | 20230810 | 143700 | 12387220450 | 24550 | 24600 | 24650 | 24550 | 403 |
| 317 | 20230810 | 143600 | 12377312100 | 24650 | 24550 | 24650 | 24550 | 546 |
| 318 | 20230810 | 143500 | 12363873450 | 24550 | 24550 | 24550 | 24500 | 286 |
| 319 | 20230810 | 143400 | 12356855350 | 24550 | 24550 | 24550 | 24450 | 395 |
| 320 | 20230810 | 143300 | 12347172250 | 24350 | 24600 | 24600 | 24300 | 1073 |
| 321 | 20230810 | 143200 | 12320930650 | 24550 | 24700 | 24700 | 24550 | 696 |
| 322 | 20230810 | 143100 | 12303793650 | 24700 | 24650 | 24700 | 24600 | 380 |
| 323 | 20230810 | 143000 | 12294413050 | 24650 | 24650 | 24700 | 24600 | 776 |
| 324 | 20230810 | 142900 | 12275279350 | 24650 | 24650 | 24700 | 24600 | 683 |
| 325 | 20230810 | 142800 | 12258435150 | 24700 | 24650 | 24700 | 24650 | 275 |
| 326 | 20230810 | 142700 | 12251646700 | 24650 | 24600 | 24700 | 24600 | 409 |
| 327 | 20230810 | 142600 | 12241556750 | 24600 | 24600 | 24600 | 24550 | 283 |
| 328 | 20230810 | 142500 | 12234597050 | 24600 | 24600 | 24600 | 24550 | 416 |
| 329 | 20230810 | 142400 | 12224366200 | 24550 | 24600 | 24600 | 24550 | 357 |
| 330 | 20230810 | 142300 | 12215588650 | 24600 | 24600 | 24600 | 24600 | 186 |
| 331 | 20230810 | 142200 | 12211013050 | 24550 | 24600 | 24600 | 24500 | 374 |
| 332 | 20230810 | 142100 | 12201818750 | 24550 | 24550 | 24550 | 24500 | 493 |
| 333 | 20230810 | 142000 | 12189733450 | 24550 | 24550 | 24600 | 24550 | 447 |
| 334 | 20230810 | 141900 | 12178741550 | 24550 | 24550 | 24600 | 24550 | 308 |
| 335 | 20230810 | 141800 | 12171175850 | 24600 | 24600 | 24600 | 24550 | 281 |
| 336 | 20230810 | 141700 | 12164267550 | 24600 | 24550 | 24600 | 24500 | 414 |
| 337 | 20230810 | 141600 | 12154095800 | 24550 | 24550 | 24550 | 24450 | 438 |
| 338 | 20230810 | 141500 | 12143350600 | 24550 | 24600 | 24600 | 24500 | 460 |
| 339 | 20230810 | 141400 | 12132049250 | 24600 | 24550 | 24600 | 24500 | 310 |
| 340 | 20230810 | 141300 | 12124431450 | 24550 | 24550 | 24550 | 24550 | 412 |
| 341 | 20230810 | 141200 | 12114316850 | 24550 | 24500 | 24550 | 24500 | 222 |
| 342 | 20230810 | 141100 | 12108873550 | 24550 | 24450 | 24550 | 24450 | 413 |
| 343 | 20230810 | 141000 | 12098748950 | 24450 | 24400 | 24450 | 24400 | 373 |
| 344 | 20230810 | 140900 | 12089629550 | 24450 | 24400 | 24450 | 24400 | 315 |
| 345 | 20230810 | 140800 | 12081934750 | 24400 | 24450 | 24450 | 24400 | 469 |
| 346 | 20230810 | 140700 | 12070484450 | 24450 | 24400 | 24500 | 24400 | 209 |
| 347 | 20230810 | 140600 | 12065374300 | 24400 | 24450 | 24550 | 24400 | 541 |
| 348 | 20230810 | 140500 | 12052130950 | 24450 | 24500 | 24500 | 24450 | 258 |
| 349 | 20230810 | 140400 | 12045810750 | 24500 | 24600 | 24650 | 24500 | 661 |
| 350 | 20230810 | 140300 | 12029551350 | 24550 | 24650 | 24700 | 24550 | 542 |
| 351 | 20230810 | 140200 | 12016195350 | 24650 | 24650 | 24700 | 24650 | 507 |
| 352 | 20230810 | 140100 | 12003676800 | 24600 | 24650 | 24700 | 24600 | 568 |
| 353 | 20230810 | 140000 | 11989674800 | 24650 | 24600 | 24700 | 24550 | 632 |
| 354 | 20230810 | 135900 | 11974115650 | 24600 | 24550 | 24600 | 24550 | 385 |
| 355 | 20230810 | 135800 | 11964650900 | 24500 | 24550 | 24600 | 24500 | 438 |
| 356 | 20230810 | 135700 | 11953898350 | 24550 | 24550 | 24600 | 24550 | 465 |
| 357 | 20230810 | 135600 | 11942473800 | 24600 | 24600 | 24600 | 24350 | 2444 |
| 358 | 20230810 | 135500 | 11882721350 | 24650 | 24600 | 24650 | 24600 | 314 |
| 359 | 20230810 | 135400 | 11874983600 | 24600 | 24650 | 24650 | 24600 | 312 |
| 360 | 20230810 | 135300 | 11867296050 | 24650 | 24600 | 24650 | 24600 | 328 |
| 361 | 20230810 | 135200 | 11859217750 | 24600 | 24650 | 24650 | 24600 | 452 |
| 362 | 20230810 | 135100 | 11848089000 | 24600 | 24600 | 24650 | 24600 | 577 |
| 363 | 20230810 | 135000 | 11833877850 | 24650 | 24650 | 24650 | 24550 | 419 |
| 364 | 20230810 | 134900 | 11823561050 | 24600 | 24600 | 24650 | 24550 | 508 |
| 365 | 20230810 | 134800 | 11811062550 | 24600 | 24550 | 24600 | 24450 | 1616 |
| 366 | 20230810 | 134700 | 11771397000 | 24550 | 24500 | 24650 | 24500 | 634 |
| 367 | 20230810 | 134600 | 11755808200 | 24550 | 24500 | 24550 | 24400 | 571 |
| 368 | 20230810 | 134500 | 11741820400 | 24500 | 24450 | 24500 | 24400 | 916 |
| 369 | 20230810 | 134400 | 11719415400 | 24350 | 24500 | 24550 | 24350 | 816 |
| 370 | 20230810 | 134300 | 11699454350 | 24550 | 24550 | 24600 | 24550 | 410 |
| 371 | 20230810 | 134200 | 11689375950 | 24600 | 24500 | 24650 | 24500 | 1469 |
| 372 | 20230810 | 134100 | 11653274300 | 24650 | 24400 | 24650 | 24400 | 1438 |
| 373 | 20230810 | 134000 | 11618079000 | 24400 | 24500 | 24500 | 24400 | 1719 |
| 374 | 20230810 | 133900 | 11576112100 | 24450 | 24350 | 24450 | 24350 | 690 |
| 375 | 20230810 | 133800 | 11559271000 | 24250 | 24350 | 24350 | 24250 | 409 |
| 376 | 20230810 | 133700 | 11549314850 | 24350 | 24250 | 24350 | 24250 | 675 |
| 377 | 20230810 | 133600 | 11532911750 | 24250 | 24150 | 24350 | 24150 | 356 |
| 378 | 20230810 | 133500 | 11524283250 | 24150 | 24050 | 24150 | 24050 | 744 |
| 379 | 20230810 | 133400 | 11506362850 | 24050 | 24050 | 24050 | 24000 | 409 |
| 380 | 20230810 | 133300 | 11496529950 | 24050 | 24050 | 24050 | 24000 | 405 |
| 381 | 20230810 | 133200 | 11486799450 | 23950 | 23950 | 23950 | 23900 | 651 |
| 382 | 20230810 | 133100 | 11471209000 | 23900 | 23950 | 24000 | 23900 | 388 |
| 383 | 20230810 | 133000 | 11461920100 | 23950 | 24050 | 24050 | 23950 | 1469 |
| 384 | 20230810 | 132900 | 11426667700 | 24100 | 24050 | 24100 | 24050 | 369 |
| 385 | 20230810 | 132800 | 11417788250 | 24050 | 24100 | 24100 | 24000 | 498 |
| 386 | 20230810 | 132700 | 11405808900 | 24100 | 24150 | 24200 | 24100 | 335 |
| 387 | 20230810 | 132600 | 11397730800 | 24150 | 24100 | 24150 | 24100 | 577 |
| 388 | 20230810 | 132500 | 11383815300 | 24100 | 24100 | 24100 | 24100 | 115 |
| 389 | 20230810 | 132400 | 11381043800 | 24100 | 24100 | 24150 | 24100 | 493 |
| 390 | 20230810 | 132300 | 11369146250 | 24150 | 24000 | 24150 | 24000 | 792 |
| 391 | 20230810 | 132200 | 11350107350 | 24000 | 24050 | 24050 | 24000 | 316 |
| 392 | 20230810 | 132100 | 11342508650 | 24050 | 24000 | 24100 | 24000 | 277 |
| 393 | 20230810 | 132000 | 11335847500 | 24000 | 24000 | 24050 | 23950 | 534 |
| 394 | 20230810 | 131900 | 11323035000 | 23950 | 24000 | 24050 | 23950 | 1681 |
| 395 | 20230810 | 131800 | 11282723400 | 24100 | 24100 | 24150 | 23950 | 3888 |
| 396 | 20230810 | 131700 | 11189266100 | 24100 | 24300 | 24300 | 24100 | 502 |
| 397 | 20230810 | 131600 | 11177104350 | 24300 | 24200 | 24300 | 24200 | 309 |
| 398 | 20230810 | 131500 | 11169602800 | 24150 | 24550 | 24550 | 24150 | 5619 |
| 399 | 20230810 | 131400 | 11033117900 | 24550 | 24550 | 24600 | 24450 | 1406 |
| 400 | 20230810 | 131300 | 10998669300 | 24600 | 24600 | 24600 | 24550 | 827 |
| 401 | 20230810 | 131200 | 10978358200 | 24600 | 24550 | 24650 | 24500 | 1538 |
| 402 | 20230810 | 131100 | 10940599700 | 24550 | 24750 | 24750 | 24550 | 528 |
| 403 | 20230810 | 131000 | 10927593100 | 24800 | 25000 | 25000 | 24800 | 264 |
| 404 | 20230810 | 130900 | 10921041950 | 25000 | 24750 | 25200 | 24650 | 2902 |
| 405 | 20230810 | 130800 | 10848776850 | 24650 | 24750 | 24750 | 24550 | 3475 |
| 406 | 20230810 | 130700 | 10763159050 | 24750 | 24750 | 24800 | 24700 | 439 |
| 407 | 20230810 | 130600 | 10752302450 | 24850 | 24850 | 24850 | 24700 | 1362 |
| 408 | 20230810 | 130500 | 10718560750 | 24850 | 24900 | 25000 | 24850 | 580 |
| 409 | 20230810 | 130400 | 10704100300 | 24900 | 24750 | 25250 | 24650 | 5673 |
| 410 | 20230810 | 130300 | 10562051950 | 24700 | 25000 | 25050 | 24700 | 3142 |
| 411 | 20230810 | 130200 | 10483973350 | 25050 | 25200 | 25250 | 24950 | 5591 |
| 412 | 20230810 | 130100 | 10343914450 | 25200 | 25350 | 25400 | 25200 | 2229 |
| 413 | 20230810 | 130000 | 10287523150 | 25300 | 25100 | 25300 | 25100 | 1645 |
| 414 | 20230810 | 125900 | 10246023850 | 25150 | 25000 | 25150 | 25000 | 2976 |
| 415 | 20230810 | 125800 | 10171531500 | 25000 | 25400 | 25500 | 24900 | 4932 |
| 416 | 20230810 | 125700 | 10047287350 | 25350 | 25300 | 25450 | 25300 | 2681 |
| 417 | 20230810 | 125600 | 9979312850 | 25300 | 25550 | 25700 | 25250 | 6552 |
| 418 | 20230810 | 125500 | 9812981200 | 25550 | 25350 | 25700 | 25350 | 6289 |
| 419 | 20230810 | 125400 | 9652507300 | 25400 | 25600 | 25850 | 25250 | 13182 |
| 420 | 20230810 | 125300 | 9315124800 | 25750 | 26050 | 26550 | 25550 | 20568 |
| 421 | 20230810 | 125200 | 8778964350 | 26000 | 25800 | 26500 | 25800 | 37388 |
| 422 | 20230810 | 125100 | 7797887750 | 25850 | 24600 | 25900 | 24600 | 34044 |
| 423 | 20230810 | 125000 | 6937879100 | 24550 | 24450 | 24550 | 24450 | 102 |
| 424 | 20230810 | 124900 | 6935377300 | 24400 | 24500 | 24500 | 24350 | 914 |
| 425 | 20230810 | 124800 | 6913061800 | 24500 | 24600 | 24600 | 24500 | 476 |
| 426 | 20230810 | 124700 | 6901396800 | 24650 | 24600 | 24650 | 24500 | 799 |
| 427 | 20230810 | 124600 | 6881753100 | 24600 | 24650 | 24800 | 24550 | 5761 |
| 428 | 20230810 | 124500 | 6739259250 | 24650 | 24400 | 24650 | 24350 | 2423 |
| 429 | 20230810 | 124400 | 6679751100 | 24450 | 24350 | 24450 | 24300 | 321 |
| 430 | 20230810 | 124300 | 6671927800 | 24400 | 24350 | 24400 | 24350 | 61 |
| 431 | 20230810 | 124200 | 6670442350 | 24400 | 24450 | 24450 | 24400 | 549 |
| 432 | 20230810 | 124100 | 6657042300 | 24450 | 24350 | 24450 | 24350 | 386 |
| 433 | 20230810 | 124000 | 6647608800 | 24450 | 24250 | 24550 | 24250 | 4268 |
| 434 | 20230810 | 123900 | 6543010900 | 24250 | 24150 | 24300 | 24150 | 425 |
| 435 | 20230810 | 123800 | 6532707050 | 24150 | 24150 | 24200 | 24150 | 1187 |
| 436 | 20230810 | 123700 | 6503991600 | 24150 | 24150 | 24150 | 24150 | 135 |
| 437 | 20230810 | 123600 | 6500731350 | 24100 | 24100 | 24100 | 24100 | 99 |
| 438 | 20230810 | 123500 | 6498345450 | 24200 | 24150 | 24200 | 24100 | 238 |
| 439 | 20230810 | 123400 | 6492603050 | 24150 | 24150 | 24150 | 24150 | 43 |
| 440 | 20230810 | 123300 | 6491564600 | 24150 | 24050 | 24150 | 24050 | 417 |
| 441 | 20230810 | 123200 | 6481514100 | 24050 | 24050 | 24050 | 24050 | 0 |
| 442 | 20230810 | 123100 | 6481514100 | 24050 | 24100 | 24100 | 24050 | 59 |
| 443 | 20230810 | 123000 | 6480092650 | 24100 | 24100 | 24100 | 24100 | 0 |
| 444 | 20230810 | 122900 | 6480092650 | 24100 | 24050 | 24100 | 24050 | 122 |
| 445 | 20230810 | 122800 | 6477156950 | 24100 | 24100 | 24150 | 24050 | 209 |
| 446 | 20230810 | 122700 | 6472127500 | 24100 | 24100 | 24100 | 24100 | 93 |
| 447 | 20230810 | 122600 | 6469886200 | 24050 | 24050 | 24150 | 24050 | 61 |
| 448 | 20230810 | 122500 | 6468417900 | 24050 | 24200 | 24200 | 24000 | 188 |
| 449 | 20230810 | 122400 | 6463868800 | 24200 | 24050 | 24400 | 24000 | 9850 |
| 450 | 20230810 | 122300 | 6224156200 | 24050 | 23900 | 24050 | 23800 | 526 |
| 451 | 20230810 | 122200 | 6211549500 | 23900 | 23850 | 23900 | 23850 | 194 |
| 452 | 20230810 | 122100 | 6206922300 | 23850 | 23800 | 23850 | 23800 | 25 |
| 453 | 20230810 | 122000 | 6206327200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 454 | 20230810 | 121900 | 6206327200 | 23800 | 23800 | 23800 | 23800 | 0 |
| 455 | 20230810 | 121800 | 6206327200 | 23800 | 23850 | 23850 | 23800 | 325 |
| 456 | 20230810 | 121700 | 6198576400 | 23800 | 23800 | 23800 | 23800 | 35 |
| 457 | 20230810 | 121600 | 6197743400 | 23850 | 23800 | 23850 | 23750 | 231 |
| 458 | 20230810 | 121500 | 6192244600 | 23850 | 23850 | 23850 | 23850 | 10 |
| 459 | 20230810 | 121400 | 6192006100 | 23800 | 23750 | 23800 | 23750 | 106 |
| 460 | 20230810 | 121300 | 6189483600 | 23800 | 23800 | 23800 | 23800 | 67 |
| 461 | 20230810 | 121200 | 6187889000 | 23800 | 23750 | 23800 | 23750 | 411 |
| 462 | 20230810 | 121100 | 6178122050 | 23800 | 23750 | 23800 | 23750 | 175 |
| 463 | 20230810 | 121000 | 6173960000 | 23750 | 23750 | 23750 | 23750 | 53 |
| 464 | 20230810 | 120900 | 6172701250 | 23750 | 23750 | 23750 | 23750 | 0 |
| 465 | 20230810 | 120800 | 6172701250 | 23750 | 23800 | 23800 | 23750 | 59 |
| 466 | 20230810 | 120700 | 6171297550 | 23800 | 23800 | 23800 | 23800 | 26 |
| 467 | 20230810 | 120600 | 6170678750 | 23800 | 23800 | 23800 | 23800 | 26 |
| 468 | 20230810 | 120500 | 6170059950 | 23850 | 23850 | 23850 | 23850 | 1 |
| 469 | 20230810 | 120400 | 6170036100 | 23850 | 23900 | 23900 | 23850 | 751 |
| 470 | 20230810 | 120300 | 6152088050 | 23850 | 23900 | 23900 | 23850 | 15 |
| 471 | 20230810 | 120200 | 6151730050 | 23900 | 23900 | 23900 | 23900 | 40 |
| 472 | 20230810 | 120100 | 6150774050 | 23900 | 23850 | 23900 | 23850 | 137 |
| 473 | 20230810 | 120000 | 6147500200 | 23900 | 23900 | 23900 | 23900 | 3 |
| 474 | 20230810 | 115900 | 6147428500 | 23900 | 23800 | 23900 | 23800 | 459 |
| 475 | 20230810 | 115800 | 6136484350 | 23800 | 23750 | 23800 | 23750 | 96 |
| 476 | 20230810 | 115700 | 6134201850 | 23750 | 23750 | 23750 | 23750 | 79 |
| 477 | 20230810 | 115600 | 6132325600 | 23750 | 23750 | 23750 | 23750 | 137 |
| 478 | 20230810 | 115500 | 6129071850 | 23750 | 23800 | 23800 | 23750 | 93 |
| 479 | 20230810 | 115400 | 6126858950 | 23800 | 23800 | 23800 | 23800 | 0 |
| 480 | 20230810 | 115300 | 6126858950 | 23800 | 23800 | 23800 | 23800 | 183 |
| 481 | 20230810 | 115200 | 6122503550 | 23800 | 23850 | 23850 | 23800 | 220 |
| 482 | 20230810 | 115100 | 6117267300 | 23800 | 23750 | 23800 | 23750 | 143 |
| 483 | 20230810 | 115000 | 6113864450 | 23750 | 23750 | 23800 | 23750 | 70 |
| 484 | 20230810 | 114900 | 6112200800 | 23750 | 23750 | 23750 | 23750 | 139 |
| 485 | 20230810 | 114800 | 6108899550 | 23750 | 23800 | 23800 | 23750 | 120 |
| 486 | 20230810 | 114700 | 6106044050 | 23800 | 23750 | 23800 | 23750 | 54 |
| 487 | 20230810 | 114600 | 6104760950 | 23750 | 23750 | 23750 | 23750 | 196 |
| 488 | 20230810 | 114500 | 6100105950 | 23700 | 23750 | 23750 | 23700 | 339 |
| 489 | 20230810 | 114400 | 6092055150 | 23750 | 23800 | 23800 | 23700 | 664 |
| 490 | 20230810 | 114300 | 6076279450 | 23800 | 23800 | 23800 | 23800 | 10 |
| 491 | 20230810 | 114200 | 6076041450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 492 | 20230810 | 114100 | 6076041450 | 23800 | 23800 | 23800 | 23800 | 1 |
| 493 | 20230810 | 114000 | 6076017650 | 23800 | 23800 | 23850 | 23800 | 34 |
| 494 | 20230810 | 113900 | 6075208250 | 23750 | 23750 | 23750 | 23700 | 117 |
| 495 | 20230810 | 113800 | 6072430250 | 23750 | 23800 | 23800 | 23750 | 1460 |
| 496 | 20230810 | 113700 | 6037717300 | 23850 | 23850 | 23850 | 23850 | 76 |
| 497 | 20230810 | 113600 | 6035904700 | 23850 | 23900 | 23900 | 23850 | 976 |
| 498 | 20230810 | 113500 | 6012614200 | 23900 | 23850 | 23900 | 23850 | 60 |
| 499 | 20230810 | 113400 | 6011180700 | 23850 | 23850 | 23850 | 23850 | 200 |
| 500 | 20230810 | 113300 | 6006410700 | 23850 | 23900 | 23900 | 23850 | 14 |
| 501 | 20230810 | 113200 | 6006076550 | 23850 | 23850 | 23850 | 23850 | 37 |
| 502 | 20230810 | 113100 | 6005194100 | 23850 | 23850 | 23850 | 23850 | 40 |
| 503 | 20230810 | 113000 | 6004240100 | 23800 | 23850 | 23850 | 23800 | 399 |
| 504 | 20230810 | 112900 | 5994725450 | 23850 | 23850 | 23850 | 23850 | 5 |
| 505 | 20230810 | 112800 | 5994606200 | 23850 | 23850 | 23850 | 23800 | 42 |
| 506 | 20230810 | 112700 | 5993604950 | 23800 | 23800 | 23800 | 23800 | 41 |
| 507 | 20230810 | 112600 | 5992629150 | 23800 | 23850 | 23900 | 23800 | 614 |
| 508 | 20230810 | 112500 | 5977998050 | 23850 | 23900 | 23900 | 23850 | 14 |
| 509 | 20230810 | 112400 | 5977663900 | 23850 | 23800 | 23850 | 23750 | 548 |
| 510 | 20230810 | 112300 | 5964613950 | 23800 | 23800 | 23800 | 23800 | 16 |
| 511 | 20230810 | 112200 | 5964233150 | 23800 | 23850 | 23850 | 23800 | 71 |
| 512 | 20230810 | 112100 | 5962543300 | 23850 | 23800 | 23850 | 23800 | 188 |
| 513 | 20230810 | 112000 | 5958068550 | 23750 | 23800 | 23800 | 23750 | 267 |
| 514 | 20230810 | 111900 | 5951724400 | 23750 | 23850 | 23850 | 23700 | 677 |
| 515 | 20230810 | 111800 | 5935632150 | 23850 | 23800 | 23850 | 23800 | 251 |
| 516 | 20230810 | 111700 | 5929657200 | 23800 | 23950 | 23950 | 23800 | 1467 |
| 517 | 20230810 | 111600 | 5894667350 | 23950 | 24100 | 24100 | 23950 | 825 |
| 518 | 20230810 | 111500 | 5874845900 | 24100 | 24200 | 24200 | 24100 | 206 |
| 519 | 20230810 | 111400 | 5869867650 | 24150 | 24150 | 24150 | 24150 | 112 |
| 520 | 20230810 | 111300 | 5867162850 | 24150 | 24150 | 24150 | 24150 | 145 |
| 521 | 20230810 | 111200 | 5863661100 | 24200 | 24150 | 24200 | 24150 | 191 |
| 522 | 20230810 | 111100 | 5859042300 | 24150 | 24200 | 24200 | 24150 | 1016 |
| 523 | 20230810 | 111000 | 5834494650 | 24200 | 24250 | 24300 | 24200 | 856 |
| 524 | 20230810 | 110900 | 5813737750 | 24300 | 24250 | 24300 | 24200 | 791 |
| 525 | 20230810 | 110800 | 5794560900 | 24250 | 24250 | 24250 | 24200 | 230 |
| 526 | 20230810 | 110700 | 5788987200 | 24300 | 24300 | 24300 | 24300 | 140 |
| 527 | 20230810 | 110600 | 5785585200 | 24300 | 24350 | 24350 | 24300 | 143 |
| 528 | 20230810 | 110500 | 5782104350 | 24350 | 24400 | 24400 | 24350 | 281 |
| 529 | 20230810 | 110400 | 5775257300 | 24350 | 24550 | 24550 | 24350 | 400 |
| 530 | 20230810 | 110300 | 5765476450 | 24600 | 24700 | 24700 | 24550 | 2402 |
| 531 | 20230810 | 110200 | 5706354550 | 24750 | 24700 | 24750 | 24700 | 276 |
| 532 | 20230810 | 110100 | 5699537250 | 24700 | 24650 | 24700 | 24650 | 1161 |
| 533 | 20230810 | 110000 | 5670882700 | 24650 | 24650 | 24700 | 24650 | 485 |
| 534 | 20230810 | 105900 | 5658907750 | 24650 | 24550 | 24700 | 24550 | 1528 |
| 535 | 20230810 | 105800 | 5621255050 | 24600 | 24650 | 24650 | 24600 | 590 |
| 536 | 20230810 | 105700 | 5606739050 | 24650 | 24600 | 24650 | 24600 | 262 |
| 537 | 20230810 | 105600 | 5600289250 | 24600 | 24600 | 24600 | 24550 | 692 |
| 538 | 20230810 | 105500 | 5583266450 | 24550 | 24550 | 24550 | 24500 | 188 |
| 539 | 20230810 | 105400 | 5578651500 | 24500 | 24450 | 24500 | 24450 | 158 |
| 540 | 20230810 | 105300 | 5574780550 | 24550 | 24500 | 24550 | 24500 | 316 |
| 541 | 20230810 | 105200 | 5567028550 | 24550 | 24400 | 24550 | 24400 | 391 |
| 542 | 20230810 | 105100 | 5557466150 | 24450 | 24450 | 24450 | 24400 | 277 |
| 543 | 20230810 | 105000 | 5550694950 | 24450 | 24400 | 24450 | 24400 | 295 |
| 544 | 20230810 | 104900 | 5543484500 | 24450 | 24400 | 24450 | 24400 | 231 |
| 545 | 20230810 | 104800 | 5537840500 | 24350 | 24350 | 24400 | 24350 | 94 |
| 546 | 20230810 | 104700 | 5535548800 | 24350 | 24300 | 24350 | 24300 | 856 |
| 547 | 20230810 | 104600 | 5514739650 | 24300 | 24300 | 24300 | 24250 | 870 |
| 548 | 20230810 | 104500 | 5493627300 | 24250 | 24300 | 24300 | 24250 | 389 |
| 549 | 20230810 | 104400 | 5484183100 | 24300 | 24150 | 24300 | 24150 | 4231 |
| 550 | 20230810 | 104300 | 5381588800 | 24200 | 24200 | 24250 | 24200 | 215 |
| 551 | 20230810 | 104200 | 5376382250 | 24200 | 24150 | 24250 | 24100 | 457 |
| 552 | 20230810 | 104100 | 5365335500 | 24150 | 24350 | 24350 | 24150 | 2606 |
| 553 | 20230810 | 104000 | 5302183000 | 24350 | 24400 | 24400 | 24300 | 422 |
| 554 | 20230810 | 103900 | 5291908400 | 24400 | 24350 | 24400 | 24300 | 203 |
| 555 | 20230810 | 103800 | 5286966800 | 24350 | 24450 | 24450 | 24350 | 521 |
| 556 | 20230810 | 103700 | 5274275050 | 24450 | 24450 | 24450 | 24400 | 181 |
| 557 | 20230810 | 103600 | 5269850900 | 24500 | 24450 | 24600 | 24450 | 481 |
| 558 | 20230810 | 103500 | 5258049750 | 24400 | 24450 | 24500 | 24400 | 487 |
| 559 | 20230810 | 103400 | 5246139250 | 24450 | 24450 | 24450 | 24450 | 15 |
| 560 | 20230810 | 103300 | 5245772500 | 24450 | 24600 | 24600 | 24350 | 2718 |
| 561 | 20230810 | 103200 | 5179185150 | 24600 | 24600 | 24650 | 24550 | 337 |
| 562 | 20230810 | 103100 | 5170895350 | 24600 | 24650 | 24650 | 24500 | 1676 |
| 563 | 20230810 | 103000 | 5129612550 | 24600 | 24550 | 24650 | 24500 | 1329 |
| 564 | 20230810 | 102900 | 5096961650 | 24550 | 24550 | 24600 | 24550 | 135 |
| 565 | 20230810 | 102800 | 5093642000 | 24600 | 24600 | 24600 | 24600 | 1041 |
| 566 | 20230810 | 102700 | 5068033400 | 24650 | 24650 | 24700 | 24600 | 372 |
| 567 | 20230810 | 102600 | 5058864250 | 24650 | 24550 | 24650 | 24550 | 727 |
| 568 | 20230810 | 102500 | 5040981600 | 24550 | 24550 | 24550 | 24500 | 526 |
| 569 | 20230810 | 102400 | 5028072050 | 24550 | 24400 | 24550 | 24400 | 1067 |
| 570 | 20230810 | 102300 | 5001979750 | 24350 | 24350 | 24350 | 24300 | 426 |
| 571 | 20230810 | 102200 | 4991607100 | 24350 | 24200 | 24400 | 24200 | 1277 |
| 572 | 20230810 | 102100 | 4960610350 | 24250 | 24200 | 24250 | 24200 | 161 |
| 573 | 20230810 | 102000 | 4956709500 | 24200 | 24150 | 24200 | 24150 | 297 |
| 574 | 20230810 | 101900 | 4949525750 | 24200 | 24150 | 24200 | 24150 | 712 |
| 575 | 20230810 | 101800 | 4932311250 | 24200 | 24150 | 24250 | 24150 | 617 |
| 576 | 20230810 | 101700 | 4917381250 | 24150 | 24200 | 24300 | 24150 | 1450 |
| 577 | 20230810 | 101600 | 4882325700 | 24250 | 24200 | 24250 | 24200 | 40 |
| 578 | 20230810 | 101500 | 4881357450 | 24200 | 24200 | 24250 | 24200 | 264 |
| 579 | 20230810 | 101400 | 4874961800 | 24200 | 24250 | 24250 | 24200 | 24 |
| 580 | 20230810 | 101300 | 4874380000 | 24250 | 24200 | 24250 | 24200 | 1580 |
| 581 | 20230810 | 101200 | 4836135800 | 24200 | 24250 | 24250 | 24200 | 1035 |
| 582 | 20230810 | 101100 | 4811080150 | 24250 | 24250 | 24350 | 24250 | 546 |
| 583 | 20230810 | 101000 | 4797815650 | 24250 | 24400 | 24400 | 24250 | 259 |
| 584 | 20230810 | 100900 | 4791501000 | 24400 | 24300 | 24400 | 24250 | 84 |
| 585 | 20230810 | 100800 | 4789459600 | 24300 | 24200 | 24300 | 24100 | 544 |
| 586 | 20230810 | 100700 | 4776284050 | 24200 | 24200 | 24250 | 24200 | 185 |
| 587 | 20230810 | 100600 | 4771803150 | 24100 | 24000 | 24150 | 23950 | 1885 |
| 588 | 20230810 | 100500 | 4726432450 | 24000 | 24200 | 24200 | 23900 | 5560 |
| 589 | 20230810 | 100400 | 4592834500 | 24250 | 24500 | 24500 | 24200 | 1263 |
| 590 | 20230810 | 100300 | 4562155500 | 24550 | 24650 | 24700 | 24550 | 8389 |
| 591 | 20230810 | 100200 | 4355375700 | 24650 | 24650 | 24700 | 24650 | 1513 |
| 592 | 20230810 | 100100 | 4318038500 | 24650 | 24650 | 24800 | 24650 | 3491 |
| 593 | 20230810 | 100000 | 4231776950 | 24600 | 24650 | 24700 | 24450 | 6113 |
| 594 | 20230810 | 095900 | 4081114350 | 24650 | 24700 | 24700 | 24650 | 1935 |
| 595 | 20230810 | 095800 | 4033375600 | 24650 | 24700 | 24750 | 24550 | 8464 |
| 596 | 20230810 | 095700 | 3824935700 | 24700 | 24750 | 24750 | 24450 | 3451 |
| 597 | 20230810 | 095600 | 3739829150 | 24750 | 24400 | 24750 | 24250 | 8900 |
| 598 | 20230810 | 095500 | 3521299900 | 24450 | 24600 | 24650 | 24400 | 6710 |
| 599 | 20230810 | 095400 | 3356620250 | 24600 | 24200 | 24600 | 24150 | 21453 |
| 600 | 20230810 | 095300 | 2833054550 | 24150 | 24000 | 24200 | 23950 | 1917 |
| 601 | 20230810 | 095200 | 2786853300 | 24100 | 24200 | 24250 | 24000 | 1802 |
| 602 | 20230810 | 095100 | 2743422050 | 24250 | 24100 | 24250 | 24050 | 2726 |
| 603 | 20230810 | 095000 | 2677633550 | 24050 | 24000 | 24050 | 24000 | 1770 |
| 604 | 20230810 | 094900 | 2635121050 | 24000 | 23800 | 24000 | 23800 | 1510 |
| 605 | 20230810 | 094800 | 2598971500 | 23850 | 23800 | 23850 | 23700 | 1179 |
| 606 | 20230810 | 094700 | 2570934600 | 23800 | 23750 | 23800 | 23750 | 2409 |
| 607 | 20230810 | 094600 | 2513662700 | 23800 | 23750 | 23800 | 23700 | 812 |
| 608 | 20230810 | 094500 | 2494371600 | 23750 | 23800 | 23900 | 23750 | 1081 |
| 609 | 20230810 | 094400 | 2468623150 | 23800 | 24000 | 24050 | 23800 | 2718 |
| 610 | 20230810 | 094300 | 2403607400 | 24050 | 24050 | 24200 | 24000 | 2054 |
| 611 | 20230810 | 094200 | 2354112750 | 24150 | 24050 | 24200 | 24000 | 2679 |
| 612 | 20230810 | 094100 | 2289436100 | 24050 | 24050 | 24150 | 24000 | 2474 |
| 613 | 20230810 | 094000 | 2229821550 | 24100 | 23900 | 24100 | 23900 | 754 |
| 614 | 20230810 | 093900 | 2211732500 | 23900 | 23850 | 23950 | 23800 | 761 |
| 615 | 20230810 | 093800 | 2193566550 | 23800 | 23850 | 23900 | 23800 | 613 |
| 616 | 20230810 | 093700 | 2178941950 | 23950 | 23850 | 23950 | 23850 | 539 |
| 617 | 20230810 | 093600 | 2166081750 | 23850 | 23850 | 24050 | 23800 | 657 |
| 618 | 20230810 | 093500 | 2150387450 | 23850 | 23700 | 23900 | 23700 | 1009 |
| 619 | 20230810 | 093400 | 2126392000 | 23700 | 23850 | 23850 | 23700 | 1918 |
| 620 | 20230810 | 093300 | 2080803700 | 23850 | 23950 | 24000 | 23850 | 1062 |
| 621 | 20230810 | 093200 | 2055398950 | 23950 | 24100 | 24100 | 23950 | 1092 |
| 622 | 20230810 | 093100 | 2029153450 | 24150 | 24100 | 24250 | 24050 | 2314 |
| 623 | 20230810 | 093000 | 1973201400 | 24100 | 23950 | 24100 | 23900 | 1085 |
| 624 | 20230810 | 092900 | 1947151550 | 23950 | 23900 | 24050 | 23900 | 825 |
| 625 | 20230810 | 092800 | 1927383150 | 23950 | 23900 | 24000 | 23900 | 1112 |
| 626 | 20230810 | 092700 | 1900728500 | 23900 | 23850 | 23950 | 23850 | 790 |
| 627 | 20230810 | 092600 | 1881869750 | 23850 | 23750 | 23950 | 23750 | 939 |
| 628 | 20230810 | 092500 | 1859496900 | 23750 | 23800 | 23850 | 23750 | 341 |
| 629 | 20230810 | 092400 | 1851384850 | 23850 | 23900 | 24000 | 23850 | 2202 |
| 630 | 20230810 | 092300 | 1798725800 | 23950 | 23850 | 24000 | 23850 | 558 |
| 631 | 20230810 | 092200 | 1785383000 | 24000 | 23900 | 24150 | 23750 | 2535 |
| 632 | 20230810 | 092100 | 1724707450 | 23900 | 24000 | 24000 | 23900 | 1655 |
| 633 | 20230810 | 092000 | 1685033650 | 24000 | 23850 | 24100 | 23800 | 2796 |
| 634 | 20230810 | 091900 | 1617991850 | 23950 | 23800 | 23950 | 23800 | 1603 |
| 635 | 20230810 | 091800 | 1579728950 | 23800 | 23550 | 23800 | 23550 | 1644 |
| 636 | 20230810 | 091700 | 1540831400 | 23500 | 23600 | 23600 | 23500 | 2341 |
| 637 | 20230810 | 091600 | 1485730650 | 23600 | 23800 | 23800 | 23600 | 1469 |
| 638 | 20230810 | 091500 | 1450889200 | 23800 | 23800 | 23850 | 23750 | 1767 |
| 639 | 20230810 | 091400 | 1408874350 | 23750 | 23950 | 23950 | 23700 | 1542 |
| 640 | 20230810 | 091300 | 1372166000 | 23950 | 24450 | 24450 | 23950 | 3712 |
| 641 | 20230810 | 091200 | 1282275400 | 24450 | 24300 | 24500 | 24200 | 3146 |
| 642 | 20230810 | 091100 | 1205476100 | 24300 | 24300 | 24550 | 24300 | 4484 |
| 643 | 20230810 | 091000 | 1095987150 | 24300 | 24000 | 24300 | 23900 | 4552 |
| 644 | 20230810 | 090900 | 985871900 | 23950 | 23800 | 23950 | 23750 | 713 |
| 645 | 20230810 | 090800 | 968896700 | 23800 | 24050 | 24200 | 23700 | 8712 |
| 646 | 20230810 | 090700 | 759814200 | 24050 | 24200 | 24400 | 24050 | 3369 |
| 647 | 20230810 | 090600 | 678157050 | 24150 | 23850 | 24250 | 23850 | 4352 |
| 648 | 20230810 | 090500 | 573675200 | 23900 | 23950 | 23950 | 23750 | 2135 |
| 649 | 20230810 | 090400 | 522750150 | 23950 | 24000 | 24050 | 23950 | 1426 |
| 650 | 20230810 | 090300 | 488484950 | 24000 | 23900 | 24000 | 23850 | 2029 |
| 651 | 20230810 | 090200 | 439902100 | 23950 | 23750 | 23950 | 23750 | 2756 |
| 652 | 20230810 | 090100 | 374235000 | 23800 | 23950 | 24300 | 23700 | 7225 |
| 653 | 20230810 | 090000 | 200734400 | 24050 | 24650 | 24650 | 23850 | 8224 |