34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 194900 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 4341 |
| 3 | 20230705 | 194800 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 4 | 20230705 | 194700 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 5 | 20230705 | 194600 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 6 | 20230705 | 194500 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 7 | 20230705 | 194400 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 8 | 20230705 | 194300 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 9 | 20230705 | 194200 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 10 | 20230705 | 194100 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 11 | 20230705 | 194000 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 12 | 20230705 | 193900 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 13 | 20230705 | 193800 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 14 | 20230705 | 193700 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 15 | 20230705 | 193600 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 16 | 20230705 | 193500 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 17 | 20230705 | 193400 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 18 | 20230705 | 193300 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 19 | 20230705 | 193200 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 20 | 20230705 | 193100 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 21 | 20230705 | 193000 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 22 | 20230705 | 192900 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 23 | 20230705 | 192800 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 24 | 20230705 | 192700 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 25 | 20230705 | 192600 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 26 | 20230705 | 192500 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 27 | 20230705 | 192400 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 28 | 20230705 | 192300 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 29 | 20230705 | 192200 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 30 | 20230705 | 192100 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 31 | 20230705 | 192000 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 32 | 20230705 | 191900 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 4341 |
| 33 | 20230705 | 191800 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 34 | 20230705 | 191700 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 35 | 20230705 | 191600 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 36 | 20230705 | 191500 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 37 | 20230705 | 191400 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 38 | 20230705 | 191300 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 39 | 20230705 | 191200 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 40 | 20230705 | 191100 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 41 | 20230705 | 191000 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 42 | 20230705 | 190900 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 43 | 20230705 | 190800 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 44 | 20230705 | 190700 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 45 | 20230705 | 190600 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 46 | 20230705 | 190500 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 47 | 20230705 | 190400 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 48 | 20230705 | 190300 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 49 | 20230705 | 190200 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 50 | 20230705 | 190100 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 51 | 20230705 | 190000 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 52 | 20230705 | 185900 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 53 | 20230705 | 185800 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 54 | 20230705 | 185700 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 55 | 20230705 | 185600 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 56 | 20230705 | 185500 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 57 | 20230705 | 185400 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 58 | 20230705 | 185300 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 59 | 20230705 | 185200 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 60 | 20230705 | 185100 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 61 | 20230705 | 185000 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 62 | 20230705 | 184900 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 4341 |
| 63 | 20230705 | 184800 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 64 | 20230705 | 184700 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 65 | 20230705 | 184600 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 66 | 20230705 | 184500 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 67 | 20230705 | 184400 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 68 | 20230705 | 184300 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 69 | 20230705 | 184200 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 70 | 20230705 | 184100 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 71 | 20230705 | 184000 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 72 | 20230705 | 183900 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 73 | 20230705 | 183800 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 74 | 20230705 | 183700 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 75 | 20230705 | 183600 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 76 | 20230705 | 183500 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 77 | 20230705 | 183400 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 78 | 20230705 | 183300 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 79 | 20230705 | 183200 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 80 | 20230705 | 183100 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 81 | 20230705 | 183000 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 82 | 20230705 | 182900 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 83 | 20230705 | 182800 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 84 | 20230705 | 182700 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 85 | 20230705 | 182600 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 86 | 20230705 | 182500 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 87 | 20230705 | 182400 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 88 | 20230705 | 182300 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 89 | 20230705 | 182200 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 90 | 20230705 | 182100 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 91 | 20230705 | 182000 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 92 | 20230705 | 181900 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 4341 |
| 93 | 20230705 | 181800 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 94 | 20230705 | 181700 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 95 | 20230705 | 181600 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 96 | 20230705 | 181500 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 97 | 20230705 | 181400 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 98 | 20230705 | 181300 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 99 | 20230705 | 181200 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 100 | 20230705 | 181100 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 101 | 20230705 | 181000 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 102 | 20230705 | 180900 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 103 | 20230705 | 180800 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 104 | 20230705 | 180700 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 105 | 20230705 | 180600 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 106 | 20230705 | 180500 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 107 | 20230705 | 180400 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 108 | 20230705 | 180300 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 109 | 20230705 | 180200 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 110 | 20230705 | 180100 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 111 | 20230705 | 180000 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 112 | 20230705 | 175900 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 113 | 20230705 | 175800 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 114 | 20230705 | 175700 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 115 | 20230705 | 175600 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 116 | 20230705 | 175500 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 117 | 20230705 | 175400 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 118 | 20230705 | 175300 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 119 | 20230705 | 175200 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 120 | 20230705 | 175100 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 121 | 20230705 | 175000 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 122 | 20230705 | 174900 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 4341 |
| 123 | 20230705 | 174800 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 124 | 20230705 | 174700 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 125 | 20230705 | 174600 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 126 | 20230705 | 174500 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 127 | 20230705 | 174400 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 128 | 20230705 | 174300 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 129 | 20230705 | 174200 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 130 | 20230705 | 174100 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 131 | 20230705 | 174000 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 132 | 20230705 | 173900 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 133 | 20230705 | 173800 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 134 | 20230705 | 173700 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 135 | 20230705 | 173600 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 136 | 20230705 | 173500 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 137 | 20230705 | 173400 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 138 | 20230705 | 173300 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 139 | 20230705 | 173200 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 140 | 20230705 | 173100 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 141 | 20230705 | 173000 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 142 | 20230705 | 172900 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 143 | 20230705 | 172800 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 144 | 20230705 | 172700 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 145 | 20230705 | 172600 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 146 | 20230705 | 172500 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 147 | 20230705 | 172400 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 148 | 20230705 | 172300 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 149 | 20230705 | 172200 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 150 | 20230705 | 172100 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 151 | 20230705 | 172000 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 152 | 20230705 | 171900 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 4341 |
| 153 | 20230705 | 171800 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 154 | 20230705 | 171700 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 155 | 20230705 | 171600 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 156 | 20230705 | 171500 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 157 | 20230705 | 171400 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 158 | 20230705 | 171300 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 159 | 20230705 | 171200 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 160 | 20230705 | 171100 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 161 | 20230705 | 171000 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 162 | 20230705 | 170900 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 163 | 20230705 | 170800 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 164 | 20230705 | 170700 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 165 | 20230705 | 170600 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 166 | 20230705 | 170500 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 167 | 20230705 | 170400 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 168 | 20230705 | 170300 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 169 | 20230705 | 170200 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 170 | 20230705 | 170100 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 171 | 20230705 | 170000 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 172 | 20230705 | 165900 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 173 | 20230705 | 165800 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 174 | 20230705 | 165700 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 175 | 20230705 | 165600 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 176 | 20230705 | 165500 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 177 | 20230705 | 165400 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 178 | 20230705 | 165300 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 179 | 20230705 | 165200 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 180 | 20230705 | 165100 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 181 | 20230705 | 165000 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 182 | 20230705 | 164900 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 4341 |
| 183 | 20230705 | 164800 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 184 | 20230705 | 164700 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 185 | 20230705 | 164600 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 186 | 20230705 | 164500 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 187 | 20230705 | 164400 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 188 | 20230705 | 164300 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 189 | 20230705 | 164200 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 190 | 20230705 | 164100 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 191 | 20230705 | 164000 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 192 | 20230705 | 163900 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 193 | 20230705 | 163800 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 194 | 20230705 | 163700 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 195 | 20230705 | 163600 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 196 | 20230705 | 163500 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 197 | 20230705 | 163400 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 198 | 20230705 | 163300 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 199 | 20230705 | 163200 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 200 | 20230705 | 163100 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 201 | 20230705 | 163000 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 202 | 20230705 | 162900 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 203 | 20230705 | 162800 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 204 | 20230705 | 162700 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 205 | 20230705 | 162600 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 206 | 20230705 | 162500 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 207 | 20230705 | 162400 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 208 | 20230705 | 162300 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 209 | 20230705 | 162200 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 210 | 20230705 | 162100 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 211 | 20230705 | 162000 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 212 | 20230705 | 161900 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 4341 |
| 213 | 20230705 | 161800 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 214 | 20230705 | 161700 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 215 | 20230705 | 161600 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 216 | 20230705 | 161500 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 217 | 20230705 | 161400 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 218 | 20230705 | 161300 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 219 | 20230705 | 161200 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 220 | 20230705 | 161100 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 221 | 20230705 | 161000 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 222 | 20230705 | 160900 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 223 | 20230705 | 160800 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 224 | 20230705 | 160700 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 225 | 20230705 | 160600 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 226 | 20230705 | 160500 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 227 | 20230705 | 160400 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 228 | 20230705 | 160300 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 229 | 20230705 | 160200 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 230 | 20230705 | 160100 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 231 | 20230705 | 160000 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 232 | 20230705 | 155900 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 233 | 20230705 | 155800 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 234 | 20230705 | 155700 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 235 | 20230705 | 155600 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 236 | 20230705 | 155500 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 237 | 20230705 | 155400 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 238 | 20230705 | 155300 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 239 | 20230705 | 155200 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 240 | 20230705 | 155100 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 241 | 20230705 | 155000 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 242 | 20230705 | 154900 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 4341 |
| 243 | 20230705 | 154800 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 244 | 20230705 | 154700 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 245 | 20230705 | 154600 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 246 | 20230705 | 154500 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 247 | 20230705 | 154400 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 248 | 20230705 | 154300 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 249 | 20230705 | 154200 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 250 | 20230705 | 154100 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 251 | 20230705 | 154000 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 252 | 20230705 | 153900 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 253 | 20230705 | 153800 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 254 | 20230705 | 153700 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 255 | 20230705 | 153600 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 256 | 20230705 | 153500 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 257 | 20230705 | 153400 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 258 | 20230705 | 153300 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 259 | 20230705 | 153200 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 260 | 20230705 | 153100 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 0 |
| 261 | 20230705 | 153000 | 8383336700 | 33100 | 33100 | 33100 | 33100 | 4341 |
| 262 | 20230705 | 152900 | 8239649600 | 33050 | 33050 | 33050 | 33050 | 0 |
| 263 | 20230705 | 152800 | 8239649600 | 33050 | 33050 | 33050 | 33050 | 0 |
| 264 | 20230705 | 152700 | 8239649600 | 33050 | 33050 | 33050 | 33050 | 0 |
| 265 | 20230705 | 152600 | 8239649600 | 33050 | 33050 | 33050 | 33050 | 0 |
| 266 | 20230705 | 152500 | 8239649600 | 33050 | 33050 | 33050 | 33050 | 0 |
| 267 | 20230705 | 152400 | 8239649600 | 33050 | 33050 | 33050 | 33050 | 0 |
| 268 | 20230705 | 152300 | 8239649600 | 33050 | 33050 | 33050 | 33050 | 0 |
| 269 | 20230705 | 152200 | 8239649600 | 33050 | 33050 | 33050 | 33050 | 0 |
| 270 | 20230705 | 152100 | 8239649600 | 33050 | 33050 | 33050 | 33050 | 0 |
| 271 | 20230705 | 152000 | 8239649600 | 33050 | 33050 | 33050 | 33050 | 0 |
| 272 | 20230705 | 151900 | 8239649600 | 33050 | 33050 | 33100 | 33000 | 1008 |
| 273 | 20230705 | 151800 | 8206332850 | 33100 | 33150 | 33150 | 33100 | 1077 |
| 274 | 20230705 | 151700 | 8170663500 | 33150 | 33100 | 33150 | 33100 | 625 |
| 275 | 20230705 | 151600 | 8149950600 | 33100 | 33050 | 33100 | 33050 | 238 |
| 276 | 20230705 | 151500 | 8142073900 | 33100 | 33050 | 33100 | 33050 | 203 |
| 277 | 20230705 | 151400 | 8135364200 | 33050 | 33000 | 33100 | 33000 | 69 |
| 278 | 20230705 | 151300 | 8133082150 | 33000 | 33150 | 33150 | 33000 | 127 |
| 279 | 20230705 | 151200 | 8128883350 | 33100 | 33100 | 33100 | 33000 | 313 |
| 280 | 20230705 | 151100 | 8118532050 | 33100 | 33050 | 33100 | 33000 | 909 |
| 281 | 20230705 | 151000 | 8088455000 | 33100 | 33050 | 33100 | 33050 | 339 |
| 282 | 20230705 | 150900 | 8077235150 | 33100 | 33050 | 33100 | 32950 | 641 |
| 283 | 20230705 | 150800 | 8056043550 | 33000 | 33100 | 33100 | 33000 | 2252 |
| 284 | 20230705 | 150700 | 7981600050 | 33050 | 33100 | 33100 | 33000 | 987 |
| 285 | 20230705 | 150600 | 7949015250 | 33100 | 33100 | 33100 | 33050 | 671 |
| 286 | 20230705 | 150500 | 7926805400 | 33100 | 33050 | 33100 | 33000 | 1042 |
| 287 | 20230705 | 150400 | 7892335750 | 32950 | 33000 | 33100 | 32950 | 802 |
| 288 | 20230705 | 150300 | 7865854650 | 33000 | 33100 | 33100 | 33000 | 72 |
| 289 | 20230705 | 150200 | 7863477300 | 33100 | 33100 | 33100 | 33050 | 416 |
| 290 | 20230705 | 150100 | 7849711200 | 32900 | 32950 | 33100 | 32900 | 5100 |
| 291 | 20230705 | 150000 | 7680999250 | 32900 | 33000 | 33000 | 32900 | 233 |
| 292 | 20230705 | 145900 | 7673330650 | 32900 | 33000 | 33000 | 32900 | 27 |
| 293 | 20230705 | 145800 | 7672442150 | 33000 | 32950 | 33000 | 32850 | 580 |
| 294 | 20230705 | 145700 | 7653357750 | 32950 | 32950 | 32950 | 32950 | 22 |
| 295 | 20230705 | 145600 | 7652632850 | 33000 | 32900 | 33000 | 32900 | 153 |
| 296 | 20230705 | 145500 | 7647598850 | 32900 | 32900 | 32950 | 32900 | 132 |
| 297 | 20230705 | 145400 | 7643255800 | 33000 | 32950 | 33000 | 32900 | 295 |
| 298 | 20230705 | 145300 | 7633524850 | 32900 | 32900 | 32900 | 32900 | 800 |
| 299 | 20230705 | 145200 | 7607204850 | 32900 | 32850 | 32900 | 32850 | 34 |
| 300 | 20230705 | 145100 | 7606087650 | 32850 | 32900 | 32950 | 32850 | 122 |
| 301 | 20230705 | 145000 | 7602072300 | 32900 | 32900 | 32900 | 32850 | 135 |
| 302 | 20230705 | 144900 | 7597631850 | 32900 | 32900 | 32950 | 32900 | 14 |
| 303 | 20230705 | 144800 | 7597171200 | 32900 | 32900 | 32950 | 32900 | 810 |
| 304 | 20230705 | 144700 | 7570521950 | 32900 | 32900 | 32950 | 32900 | 642 |
| 305 | 20230705 | 144600 | 7549400000 | 32950 | 32900 | 32950 | 32850 | 192 |
| 306 | 20230705 | 144500 | 7543082750 | 32850 | 32900 | 32950 | 32850 | 908 |
| 307 | 20230705 | 144400 | 7513217350 | 32950 | 32950 | 32950 | 32950 | 100 |
| 308 | 20230705 | 144300 | 7509922350 | 32900 | 32950 | 32950 | 32900 | 379 |
| 309 | 20230705 | 144200 | 7497448150 | 32900 | 32900 | 32900 | 32900 | 1349 |
| 310 | 20230705 | 144100 | 7453066050 | 32950 | 32900 | 32950 | 32900 | 266 |
| 311 | 20230705 | 144000 | 7444313500 | 32900 | 32900 | 32900 | 32800 | 4042 |
| 312 | 20230705 | 143900 | 7311606650 | 32950 | 33000 | 33000 | 32950 | 6 |
| 313 | 20230705 | 143800 | 7311408900 | 33000 | 32900 | 33000 | 32900 | 155 |
| 314 | 20230705 | 143700 | 7306299850 | 32850 | 32850 | 32850 | 32850 | 440 |
| 315 | 20230705 | 143600 | 7291845850 | 32850 | 32900 | 32950 | 32850 | 839 |
| 316 | 20230705 | 143500 | 7264243050 | 32950 | 33000 | 33000 | 32900 | 350 |
| 317 | 20230705 | 143400 | 7252714000 | 33000 | 32950 | 33000 | 32950 | 52 |
| 318 | 20230705 | 143300 | 7250998100 | 32950 | 33000 | 33000 | 32950 | 122 |
| 319 | 20230705 | 143200 | 7246975800 | 33000 | 33000 | 33000 | 33000 | 283 |
| 320 | 20230705 | 143100 | 7237636800 | 32950 | 32950 | 33000 | 32950 | 517 |
| 321 | 20230705 | 143000 | 7220577350 | 32950 | 33000 | 33000 | 32950 | 141 |
| 322 | 20230705 | 142900 | 7215930400 | 33000 | 32950 | 33000 | 32950 | 51 |
| 323 | 20230705 | 142800 | 7214248650 | 32900 | 32950 | 32950 | 32900 | 216 |
| 324 | 20230705 | 142700 | 7207142100 | 32900 | 32900 | 32900 | 32900 | 186 |
| 325 | 20230705 | 142600 | 7201022700 | 32850 | 32850 | 32900 | 32850 | 2235 |
| 326 | 20230705 | 142500 | 7127602700 | 32850 | 32850 | 32850 | 32850 | 0 |
| 327 | 20230705 | 142400 | 7127602700 | 32850 | 32900 | 32900 | 32850 | 112 |
| 328 | 20230705 | 142300 | 7123918950 | 32850 | 32900 | 32900 | 32850 | 1317 |
| 329 | 20230705 | 142200 | 7080590600 | 32900 | 32950 | 32950 | 32900 | 70 |
| 330 | 20230705 | 142100 | 7078287100 | 32950 | 32950 | 32950 | 32950 | 224 |
| 331 | 20230705 | 142000 | 7070906300 | 32950 | 32950 | 32950 | 32950 | 1036 |
| 332 | 20230705 | 141900 | 7036770100 | 32950 | 32950 | 33000 | 32950 | 283 |
| 333 | 20230705 | 141800 | 7027444500 | 32950 | 32950 | 32950 | 32950 | 439 |
| 334 | 20230705 | 141700 | 7012979450 | 32950 | 33000 | 33000 | 32950 | 336 |
| 335 | 20230705 | 141600 | 7001908200 | 32950 | 32950 | 32950 | 32950 | 24 |
| 336 | 20230705 | 141500 | 7001117400 | 33000 | 32950 | 33000 | 32950 | 4 |
| 337 | 20230705 | 141400 | 7000985450 | 32950 | 32950 | 32950 | 32900 | 272 |
| 338 | 20230705 | 141300 | 6992024050 | 32950 | 32950 | 32950 | 32950 | 23 |
| 339 | 20230705 | 141200 | 6991266200 | 32950 | 32900 | 32950 | 32900 | 387 |
| 340 | 20230705 | 141100 | 6978516800 | 32950 | 32950 | 32950 | 32950 | 62 |
| 341 | 20230705 | 141000 | 6976473900 | 32950 | 32900 | 32950 | 32900 | 1960 |
| 342 | 20230705 | 140900 | 6911981000 | 32900 | 32900 | 32950 | 32900 | 51 |
| 343 | 20230705 | 140800 | 6910301800 | 32900 | 32900 | 32900 | 32900 | 212 |
| 344 | 20230705 | 140700 | 6903327000 | 32950 | 32950 | 32950 | 32900 | 411 |
| 345 | 20230705 | 140600 | 6889785600 | 32950 | 32950 | 32950 | 32950 | 1603 |
| 346 | 20230705 | 140500 | 6836966750 | 32950 | 33000 | 33050 | 32950 | 1782 |
| 347 | 20230705 | 140400 | 6778162950 | 33000 | 33050 | 33050 | 33000 | 386 |
| 348 | 20230705 | 140300 | 6765422150 | 33050 | 33050 | 33050 | 33000 | 648 |
| 349 | 20230705 | 140200 | 6744022500 | 33000 | 33100 | 33100 | 33000 | 2631 |
| 350 | 20230705 | 140100 | 6657061200 | 33100 | 33150 | 33150 | 33050 | 346 |
| 351 | 20230705 | 140000 | 6645594100 | 33100 | 33100 | 33150 | 33100 | 210 |
| 352 | 20230705 | 135900 | 6638643050 | 33100 | 33100 | 33100 | 33100 | 471 |
| 353 | 20230705 | 135800 | 6623052950 | 33150 | 33100 | 33150 | 33100 | 69 |
| 354 | 20230705 | 135700 | 6620767950 | 33100 | 33050 | 33100 | 33050 | 47 |
| 355 | 20230705 | 135600 | 6619213250 | 33100 | 33100 | 33100 | 33100 | 451 |
| 356 | 20230705 | 135500 | 6604285150 | 33100 | 33100 | 33100 | 33100 | 147 |
| 357 | 20230705 | 135400 | 6599419450 | 33050 | 33100 | 33100 | 33050 | 473 |
| 358 | 20230705 | 135300 | 6583764200 | 33100 | 33100 | 33100 | 33050 | 66 |
| 359 | 20230705 | 135200 | 6581579650 | 33050 | 33100 | 33100 | 33050 | 63 |
| 360 | 20230705 | 135100 | 6579495400 | 33100 | 33050 | 33100 | 33050 | 61 |
| 361 | 20230705 | 135000 | 6577477800 | 33050 | 33050 | 33050 | 33050 | 295 |
| 362 | 20230705 | 134900 | 6567728050 | 33050 | 33050 | 33050 | 33050 | 116 |
| 363 | 20230705 | 134800 | 6563894250 | 33050 | 33100 | 33100 | 33050 | 41 |
| 364 | 20230705 | 134700 | 6562538150 | 33050 | 33150 | 33150 | 33050 | 102 |
| 365 | 20230705 | 134600 | 6559164250 | 33100 | 33150 | 33150 | 33100 | 567 |
| 366 | 20230705 | 134500 | 6540382750 | 33150 | 33100 | 33150 | 33100 | 307 |
| 367 | 20230705 | 134400 | 6530220900 | 33100 | 33100 | 33100 | 33100 | 80 |
| 368 | 20230705 | 134300 | 6527572900 | 33150 | 33100 | 33150 | 33100 | 183 |
| 369 | 20230705 | 134200 | 6521514650 | 33150 | 33100 | 33150 | 33100 | 238 |
| 370 | 20230705 | 134100 | 6513636750 | 33100 | 33100 | 33100 | 33100 | 189 |
| 371 | 20230705 | 134000 | 6507380850 | 33100 | 33050 | 33150 | 33050 | 460 |
| 372 | 20230705 | 133900 | 6492155650 | 33050 | 33100 | 33100 | 33050 | 90 |
| 373 | 20230705 | 133800 | 6489176850 | 33100 | 33100 | 33100 | 33100 | 666 |
| 374 | 20230705 | 133700 | 6467132250 | 33050 | 33050 | 33050 | 33050 | 61 |
| 375 | 20230705 | 133600 | 6465116200 | 33050 | 33000 | 33050 | 33000 | 271 |
| 376 | 20230705 | 133500 | 6456163000 | 33000 | 33100 | 33100 | 33000 | 460 |
| 377 | 20230705 | 133400 | 6440974950 | 33050 | 33000 | 33050 | 33000 | 305 |
| 378 | 20230705 | 133300 | 6430894750 | 33000 | 33050 | 33050 | 33000 | 371 |
| 379 | 20230705 | 133200 | 6418633350 | 33100 | 33100 | 33100 | 33050 | 142 |
| 380 | 20230705 | 133100 | 6413936250 | 33100 | 33050 | 33100 | 33000 | 589 |
| 381 | 20230705 | 133000 | 6394476900 | 33050 | 33100 | 33100 | 33050 | 183 |
| 382 | 20230705 | 132900 | 6388426050 | 33150 | 33000 | 33150 | 32950 | 2793 |
| 383 | 20230705 | 132800 | 6296192200 | 32950 | 32950 | 33000 | 32950 | 210 |
| 384 | 20230705 | 132700 | 6289265100 | 32950 | 32850 | 32950 | 32850 | 2922 |
| 385 | 20230705 | 132600 | 6193121750 | 32850 | 32850 | 32850 | 32850 | 0 |
| 386 | 20230705 | 132500 | 6193121750 | 32850 | 32900 | 32900 | 32850 | 122 |
| 387 | 20230705 | 132400 | 6189110400 | 32850 | 32850 | 32900 | 32850 | 311 |
| 388 | 20230705 | 132300 | 6178886400 | 32900 | 32850 | 32900 | 32850 | 22 |
| 389 | 20230705 | 132200 | 6178163600 | 32850 | 32850 | 32850 | 32850 | 239 |
| 390 | 20230705 | 132100 | 6170312450 | 32900 | 32900 | 32900 | 32900 | 12 |
| 391 | 20230705 | 132000 | 6169917650 | 32850 | 32850 | 32850 | 32850 | 23 |
| 392 | 20230705 | 131900 | 6169162100 | 32850 | 32850 | 32900 | 32850 | 212 |
| 393 | 20230705 | 131800 | 6162197000 | 32800 | 32850 | 32850 | 32800 | 194 |
| 394 | 20230705 | 131700 | 6155825650 | 32850 | 32850 | 32850 | 32800 | 37 |
| 395 | 20230705 | 131600 | 6154611800 | 32800 | 32850 | 32850 | 32800 | 251 |
| 396 | 20230705 | 131500 | 6146377450 | 32850 | 32850 | 32850 | 32850 | 38 |
| 397 | 20230705 | 131400 | 6145129150 | 32850 | 32850 | 32900 | 32800 | 154 |
| 398 | 20230705 | 131300 | 6140071150 | 32900 | 32850 | 32900 | 32800 | 47 |
| 399 | 20230705 | 131200 | 6138527400 | 32800 | 32850 | 32850 | 32800 | 720 |
| 400 | 20230705 | 131100 | 6114883000 | 32850 | 32850 | 32850 | 32850 | 64 |
| 401 | 20230705 | 131000 | 6112780600 | 32850 | 32800 | 32850 | 32800 | 385 |
| 402 | 20230705 | 130900 | 6100134400 | 32850 | 32850 | 32850 | 32800 | 46 |
| 403 | 20230705 | 130800 | 6098623500 | 32850 | 32800 | 32850 | 32800 | 45 |
| 404 | 20230705 | 130700 | 6097146250 | 32850 | 32850 | 32850 | 32850 | 18 |
| 405 | 20230705 | 130600 | 6096554950 | 32850 | 32850 | 32850 | 32850 | 257 |
| 406 | 20230705 | 130500 | 6088112500 | 32850 | 32900 | 32900 | 32850 | 214 |
| 407 | 20230705 | 130400 | 6081078050 | 32850 | 32850 | 32850 | 32850 | 499 |
| 408 | 20230705 | 130300 | 6064685900 | 32900 | 32850 | 32900 | 32850 | 552 |
| 409 | 20230705 | 130200 | 6046548500 | 32850 | 32850 | 32850 | 32850 | 0 |
| 410 | 20230705 | 130100 | 6046548500 | 32850 | 32850 | 32850 | 32850 | 70 |
| 411 | 20230705 | 130000 | 6044249000 | 32850 | 32850 | 32850 | 32850 | 47 |
| 412 | 20230705 | 125900 | 6042705050 | 32850 | 32900 | 32900 | 32850 | 260 |
| 413 | 20230705 | 125800 | 6034152050 | 32900 | 32850 | 32900 | 32850 | 132 |
| 414 | 20230705 | 125700 | 6029815800 | 32900 | 32900 | 32900 | 32850 | 54 |
| 415 | 20230705 | 125600 | 6028040200 | 32900 | 32850 | 32900 | 32850 | 454 |
| 416 | 20230705 | 125500 | 6013123650 | 32850 | 32850 | 32900 | 32850 | 234 |
| 417 | 20230705 | 125400 | 6005434700 | 32900 | 32850 | 32900 | 32850 | 24 |
| 418 | 20230705 | 125300 | 6004645550 | 32850 | 32850 | 32850 | 32850 | 79 |
| 419 | 20230705 | 125200 | 6002050400 | 32850 | 32850 | 32900 | 32850 | 132 |
| 420 | 20230705 | 125100 | 5997714050 | 32850 | 32800 | 32850 | 32800 | 129 |
| 421 | 20230705 | 125000 | 5993477400 | 32850 | 32850 | 32850 | 32850 | 220 |
| 422 | 20230705 | 124900 | 5986250400 | 32850 | 32800 | 32850 | 32800 | 506 |
| 423 | 20230705 | 124800 | 5969629550 | 32800 | 32800 | 32850 | 32800 | 80 |
| 424 | 20230705 | 124700 | 5967005050 | 32800 | 32800 | 32800 | 32800 | 30 |
| 425 | 20230705 | 124600 | 5966021050 | 32800 | 32850 | 32850 | 32800 | 306 |
| 426 | 20230705 | 124500 | 5955976250 | 32800 | 32800 | 32800 | 32800 | 0 |
| 427 | 20230705 | 124400 | 5955976250 | 32800 | 32800 | 32850 | 32800 | 52 |
| 428 | 20230705 | 124300 | 5954270600 | 32800 | 32850 | 32850 | 32800 | 266 |
| 429 | 20230705 | 124200 | 5945545250 | 32800 | 32800 | 32850 | 32800 | 94 |
| 430 | 20230705 | 124100 | 5942461450 | 32900 | 32900 | 32900 | 32900 | 5 |
| 431 | 20230705 | 124000 | 5942296950 | 32850 | 32900 | 32900 | 32850 | 651 |
| 432 | 20230705 | 123900 | 5920911050 | 32900 | 32900 | 32950 | 32900 | 120 |
| 433 | 20230705 | 123800 | 5916963000 | 32850 | 32900 | 32900 | 32800 | 57 |
| 434 | 20230705 | 123700 | 5915091400 | 32900 | 32850 | 32900 | 32850 | 45 |
| 435 | 20230705 | 123600 | 5913611750 | 32850 | 32800 | 32850 | 32800 | 24 |
| 436 | 20230705 | 123500 | 5912824400 | 32800 | 32850 | 32850 | 32800 | 8 |
| 437 | 20230705 | 123400 | 5912561650 | 32850 | 32800 | 32850 | 32800 | 52 |
| 438 | 20230705 | 123300 | 5910853550 | 32800 | 32800 | 32800 | 32800 | 172 |
| 439 | 20230705 | 123200 | 5905211950 | 32850 | 32850 | 32850 | 32800 | 221 |
| 440 | 20230705 | 123100 | 5897962400 | 32800 | 32950 | 32950 | 32800 | 335 |
| 441 | 20230705 | 123000 | 5886956700 | 32950 | 32850 | 32950 | 32850 | 179 |
| 442 | 20230705 | 122900 | 5881075300 | 32800 | 32800 | 32800 | 32750 | 149 |
| 443 | 20230705 | 122800 | 5876189150 | 32800 | 32800 | 32800 | 32800 | 199 |
| 444 | 20230705 | 122700 | 5869661950 | 32750 | 32800 | 32800 | 32750 | 124 |
| 445 | 20230705 | 122600 | 5865597250 | 32800 | 32800 | 32800 | 32800 | 11 |
| 446 | 20230705 | 122500 | 5865236450 | 32800 | 32800 | 32800 | 32750 | 27 |
| 447 | 20230705 | 122400 | 5864351850 | 32800 | 32800 | 32800 | 32800 | 41 |
| 448 | 20230705 | 122300 | 5863007050 | 32800 | 32850 | 32850 | 32800 | 419 |
| 449 | 20230705 | 122200 | 5849263700 | 32850 | 32850 | 32850 | 32800 | 59 |
| 450 | 20230705 | 122100 | 5847327200 | 32800 | 32850 | 32850 | 32800 | 56 |
| 451 | 20230705 | 122000 | 5845490350 | 32850 | 32850 | 32850 | 32850 | 1 |
| 452 | 20230705 | 121900 | 5845457500 | 32800 | 32800 | 32800 | 32800 | 218 |
| 453 | 20230705 | 121800 | 5838307100 | 32850 | 32800 | 32850 | 32800 | 477 |
| 454 | 20230705 | 121700 | 5822661400 | 32800 | 32800 | 32800 | 32800 | 727 |
| 455 | 20230705 | 121600 | 5798815800 | 32850 | 32800 | 32850 | 32800 | 69 |
| 456 | 20230705 | 121500 | 5796550100 | 32800 | 32800 | 32800 | 32800 | 47 |
| 457 | 20230705 | 121400 | 5795008500 | 32800 | 32850 | 32850 | 32800 | 221 |
| 458 | 20230705 | 121300 | 5787750200 | 32850 | 32850 | 32850 | 32800 | 92 |
| 459 | 20230705 | 121200 | 5784729000 | 32800 | 32800 | 32800 | 32800 | 106 |
| 460 | 20230705 | 121100 | 5781252200 | 32800 | 32850 | 32850 | 32800 | 5 |
| 461 | 20230705 | 121000 | 5781088000 | 32800 | 32800 | 32800 | 32800 | 287 |
| 462 | 20230705 | 120900 | 5771674400 | 32800 | 32850 | 32850 | 32800 | 287 |
| 463 | 20230705 | 120800 | 5762248200 | 32900 | 32850 | 32900 | 32850 | 71 |
| 464 | 20230705 | 120700 | 5759913650 | 32850 | 32850 | 32850 | 32850 | 5 |
| 465 | 20230705 | 120600 | 5759749400 | 32850 | 32850 | 32900 | 32850 | 64 |
| 466 | 20230705 | 120500 | 5757646600 | 32850 | 32850 | 32850 | 32850 | 3 |
| 467 | 20230705 | 120400 | 5757548050 | 32850 | 32800 | 32850 | 32750 | 324 |
| 468 | 20230705 | 120300 | 5746917050 | 32750 | 32750 | 32750 | 32750 | 25 |
| 469 | 20230705 | 120200 | 5746098300 | 32750 | 32750 | 32750 | 32750 | 145 |
| 470 | 20230705 | 120100 | 5741349550 | 32800 | 32800 | 32800 | 32800 | 4 |
| 471 | 20230705 | 120000 | 5741218350 | 32800 | 32750 | 32800 | 32750 | 418 |
| 472 | 20230705 | 115900 | 5727528350 | 32700 | 32750 | 32750 | 32700 | 213 |
| 473 | 20230705 | 115800 | 5720553600 | 32750 | 32750 | 32750 | 32750 | 165 |
| 474 | 20230705 | 115700 | 5715149850 | 32700 | 32700 | 32700 | 32700 | 441 |
| 475 | 20230705 | 115600 | 5700729150 | 32700 | 32750 | 32750 | 32700 | 167 |
| 476 | 20230705 | 115500 | 5695264900 | 32750 | 32700 | 32750 | 32700 | 73 |
| 477 | 20230705 | 115400 | 5692876750 | 32750 | 32750 | 32750 | 32750 | 346 |
| 478 | 20230705 | 115300 | 5681545250 | 32750 | 32700 | 32750 | 32700 | 22 |
| 479 | 20230705 | 115200 | 5680825800 | 32750 | 32750 | 32750 | 32750 | 71 |
| 480 | 20230705 | 115100 | 5678500550 | 32750 | 32750 | 32750 | 32700 | 132 |
| 481 | 20230705 | 115000 | 5674183550 | 32750 | 32750 | 32750 | 32700 | 15 |
| 482 | 20230705 | 114900 | 5673692650 | 32750 | 32700 | 32750 | 32700 | 32 |
| 483 | 20230705 | 114800 | 5672645700 | 32700 | 32750 | 32750 | 32700 | 804 |
| 484 | 20230705 | 114700 | 5646320250 | 32750 | 32750 | 32750 | 32750 | 721 |
| 485 | 20230705 | 114600 | 5622707500 | 32750 | 32800 | 32800 | 32750 | 63 |
| 486 | 20230705 | 114500 | 5620643200 | 32800 | 32800 | 32800 | 32750 | 65 |
| 487 | 20230705 | 114400 | 5618511750 | 32800 | 32850 | 32850 | 32750 | 433 |
| 488 | 20230705 | 114300 | 5604310250 | 32850 | 32800 | 32850 | 32800 | 150 |
| 489 | 20230705 | 114200 | 5599390200 | 32800 | 32800 | 32800 | 32800 | 999 |
| 490 | 20230705 | 114100 | 5566623000 | 32800 | 32800 | 32800 | 32800 | 0 |
| 491 | 20230705 | 114000 | 5566623000 | 32800 | 32850 | 32850 | 32800 | 258 |
| 492 | 20230705 | 113900 | 5558159400 | 32850 | 32850 | 32850 | 32800 | 134 |
| 493 | 20230705 | 113800 | 5553758000 | 32850 | 32850 | 32850 | 32850 | 210 |
| 494 | 20230705 | 113700 | 5546859500 | 32850 | 32900 | 32900 | 32850 | 1604 |
| 495 | 20230705 | 113600 | 5494156100 | 32850 | 32800 | 32850 | 32800 | 326 |
| 496 | 20230705 | 113500 | 5483450800 | 32850 | 32800 | 32850 | 32800 | 169 |
| 497 | 20230705 | 113400 | 5477900100 | 32800 | 32800 | 32800 | 32800 | 171 |
| 498 | 20230705 | 113300 | 5472291300 | 32850 | 32800 | 32850 | 32800 | 11 |
| 499 | 20230705 | 113200 | 5471930450 | 32800 | 32850 | 32850 | 32800 | 153 |
| 500 | 20230705 | 113100 | 5466911300 | 32850 | 32850 | 32850 | 32800 | 1695 |
| 501 | 20230705 | 113000 | 5411305550 | 32850 | 32850 | 32900 | 32850 | 700 |
| 502 | 20230705 | 112900 | 5388310000 | 32900 | 32850 | 32900 | 32850 | 56 |
| 503 | 20230705 | 112800 | 5386469100 | 32850 | 32850 | 32900 | 32850 | 477 |
| 504 | 20230705 | 112700 | 5370799000 | 32850 | 32900 | 32900 | 32850 | 86 |
| 505 | 20230705 | 112600 | 5367970600 | 32900 | 32900 | 32900 | 32900 | 1 |
| 506 | 20230705 | 112500 | 5367937700 | 32850 | 32900 | 32900 | 32850 | 120 |
| 507 | 20230705 | 112400 | 5363993900 | 32900 | 32900 | 32900 | 32900 | 329 |
| 508 | 20230705 | 112300 | 5353169800 | 32900 | 32950 | 32950 | 32900 | 79 |
| 509 | 20230705 | 112200 | 5350567750 | 33000 | 32900 | 33000 | 32900 | 151 |
| 510 | 20230705 | 112100 | 5345599500 | 32900 | 32950 | 32950 | 32900 | 176 |
| 511 | 20230705 | 112000 | 5339809000 | 32900 | 32950 | 32950 | 32900 | 35 |
| 512 | 20230705 | 111900 | 5338656000 | 32900 | 32950 | 33000 | 32900 | 422 |
| 513 | 20230705 | 111800 | 5324738600 | 33000 | 32950 | 33000 | 32950 | 1060 |
| 514 | 20230705 | 111700 | 5289764750 | 32950 | 33000 | 33000 | 32950 | 34 |
| 515 | 20230705 | 111600 | 5288643750 | 33000 | 32900 | 33000 | 32850 | 995 |
| 516 | 20230705 | 111500 | 5255902400 | 32900 | 32900 | 32900 | 32850 | 1116 |
| 517 | 20230705 | 111400 | 5219194750 | 32850 | 32900 | 32900 | 32850 | 159 |
| 518 | 20230705 | 111300 | 5213963700 | 32900 | 32850 | 32900 | 32850 | 96 |
| 519 | 20230705 | 111200 | 5210809300 | 32850 | 32950 | 32950 | 32850 | 67 |
| 520 | 20230705 | 111100 | 5208605500 | 32950 | 32900 | 32950 | 32900 | 847 |
| 521 | 20230705 | 111000 | 5180739050 | 32950 | 32950 | 32950 | 32900 | 71 |
| 522 | 20230705 | 110900 | 5178402250 | 32950 | 32900 | 32950 | 32900 | 131 |
| 523 | 20230705 | 110800 | 5174086150 | 32850 | 32900 | 32950 | 32850 | 1221 |
| 524 | 20230705 | 110700 | 5133962100 | 32950 | 32950 | 33000 | 32950 | 101 |
| 525 | 20230705 | 110600 | 5130633850 | 33000 | 32950 | 33000 | 32800 | 1293 |
| 526 | 20230705 | 110500 | 5088197000 | 32800 | 32900 | 32900 | 32800 | 290 |
| 527 | 20230705 | 110400 | 5078666450 | 32900 | 32800 | 33000 | 32800 | 139 |
| 528 | 20230705 | 110300 | 5074103250 | 32800 | 32850 | 32850 | 32750 | 1132 |
| 529 | 20230705 | 110200 | 5036974800 | 32850 | 33000 | 33000 | 32850 | 320 |
| 530 | 20230705 | 110100 | 5026443800 | 32900 | 32900 | 33000 | 32900 | 437 |
| 531 | 20230705 | 110000 | 5012055900 | 32900 | 32900 | 32900 | 32850 | 694 |
| 532 | 20230705 | 105900 | 4989225400 | 32900 | 32850 | 32900 | 32850 | 2 |
| 533 | 20230705 | 105800 | 4989159650 | 32850 | 32800 | 32850 | 32800 | 886 |
| 534 | 20230705 | 105700 | 4960092850 | 32850 | 32850 | 32850 | 32800 | 593 |
| 535 | 20230705 | 105600 | 4940629200 | 32850 | 32850 | 32900 | 32850 | 188 |
| 536 | 20230705 | 105500 | 4934447050 | 32900 | 32900 | 32950 | 32900 | 452 |
| 537 | 20230705 | 105400 | 4919569300 | 32900 | 32850 | 32900 | 32800 | 107 |
| 538 | 20230705 | 105300 | 4916053100 | 32850 | 32800 | 32950 | 32800 | 220 |
| 539 | 20230705 | 105200 | 4908829200 | 32800 | 32900 | 32900 | 32800 | 3003 |
| 540 | 20230705 | 105100 | 4810239200 | 32900 | 32950 | 33000 | 32900 | 333 |
| 541 | 20230705 | 105000 | 4799282250 | 33000 | 32950 | 33000 | 32950 | 588 |
| 542 | 20230705 | 104900 | 4779905650 | 32950 | 32950 | 32950 | 32900 | 280 |
| 543 | 20230705 | 104800 | 4770686250 | 32950 | 33000 | 33000 | 32950 | 723 |
| 544 | 20230705 | 104700 | 4746843600 | 32950 | 33000 | 33000 | 32950 | 93 |
| 545 | 20230705 | 104600 | 4743776750 | 33000 | 33000 | 33000 | 33000 | 112 |
| 546 | 20230705 | 104500 | 4740080750 | 33000 | 32900 | 33000 | 32900 | 219 |
| 547 | 20230705 | 104400 | 4732855950 | 32900 | 33000 | 33000 | 32900 | 548 |
| 548 | 20230705 | 104300 | 4714812300 | 33000 | 33050 | 33100 | 32950 | 137 |
| 549 | 20230705 | 104200 | 4710293450 | 33100 | 33100 | 33100 | 33100 | 56 |
| 550 | 20230705 | 104100 | 4708439850 | 33100 | 33050 | 33150 | 32900 | 1501 |
| 551 | 20230705 | 104000 | 4658871000 | 33000 | 33000 | 33050 | 33000 | 213 |
| 552 | 20230705 | 103900 | 4651834850 | 33000 | 33050 | 33050 | 33000 | 300 |
| 553 | 20230705 | 103800 | 4641921600 | 33100 | 33050 | 33100 | 33000 | 183 |
| 554 | 20230705 | 103700 | 4635874800 | 33000 | 33050 | 33050 | 33000 | 112 |
| 555 | 20230705 | 103600 | 4632175150 | 33050 | 33050 | 33050 | 33050 | 56 |
| 556 | 20230705 | 103500 | 4630324350 | 33000 | 33000 | 33000 | 32950 | 328 |
| 557 | 20230705 | 103400 | 4619506600 | 32950 | 33100 | 33100 | 32950 | 1036 |
| 558 | 20230705 | 103300 | 4585356100 | 33000 | 33000 | 33000 | 32950 | 1178 |
| 559 | 20230705 | 103200 | 4546518800 | 33000 | 33050 | 33050 | 33000 | 1454 |
| 560 | 20230705 | 103100 | 4498526350 | 33150 | 33100 | 33150 | 33050 | 339 |
| 561 | 20230705 | 103000 | 4487305550 | 33100 | 33050 | 33100 | 33000 | 743 |
| 562 | 20230705 | 102900 | 4462747050 | 33000 | 33000 | 33000 | 32950 | 402 |
| 563 | 20230705 | 102800 | 4449484800 | 33000 | 33000 | 33000 | 32950 | 204 |
| 564 | 20230705 | 102700 | 4442754000 | 32950 | 33000 | 33000 | 32950 | 444 |
| 565 | 20230705 | 102600 | 4428118100 | 33000 | 33000 | 33050 | 32950 | 47 |
| 566 | 20230705 | 102500 | 4426567600 | 33000 | 33000 | 33000 | 33000 | 822 |
| 567 | 20230705 | 102400 | 4399441600 | 33000 | 32900 | 33000 | 32900 | 472 |
| 568 | 20230705 | 102300 | 4383891650 | 32900 | 32950 | 32950 | 32900 | 426 |
| 569 | 20230705 | 102200 | 4369867850 | 32950 | 32950 | 32950 | 32900 | 845 |
| 570 | 20230705 | 102100 | 4342027500 | 32950 | 32950 | 33000 | 32950 | 93 |
| 571 | 20230705 | 102000 | 4338960650 | 32950 | 32950 | 33000 | 32950 | 287 |
| 572 | 20230705 | 101900 | 4329501350 | 32950 | 32900 | 32950 | 32900 | 93 |
| 573 | 20230705 | 101800 | 4326438850 | 32900 | 32850 | 32900 | 32850 | 452 |
| 574 | 20230705 | 101700 | 4311575250 | 32850 | 32850 | 32900 | 32850 | 183 |
| 575 | 20230705 | 101600 | 4305563650 | 32850 | 32800 | 32850 | 32800 | 187 |
| 576 | 20230705 | 101500 | 4299421000 | 32800 | 32850 | 32850 | 32800 | 254 |
| 577 | 20230705 | 101400 | 4291088850 | 32850 | 32800 | 32850 | 32800 | 426 |
| 578 | 20230705 | 101300 | 4277103300 | 32850 | 32850 | 32850 | 32800 | 278 |
| 579 | 20230705 | 101200 | 4267981750 | 32850 | 32850 | 32900 | 32850 | 672 |
| 580 | 20230705 | 101100 | 4245906500 | 32850 | 32900 | 32900 | 32850 | 801 |
| 581 | 20230705 | 101000 | 4219591050 | 32850 | 32900 | 32900 | 32850 | 791 |
| 582 | 20230705 | 100900 | 4193591600 | 32900 | 32900 | 32900 | 32900 | 33 |
| 583 | 20230705 | 100800 | 4192505900 | 32900 | 32850 | 32900 | 32800 | 620 |
| 584 | 20230705 | 100700 | 4172134350 | 32850 | 32800 | 32850 | 32800 | 721 |
| 585 | 20230705 | 100600 | 4148483750 | 32800 | 33000 | 33000 | 32800 | 1690 |
| 586 | 20230705 | 100500 | 4092909400 | 33000 | 32900 | 33000 | 32900 | 344 |
| 587 | 20230705 | 100400 | 4081571700 | 32900 | 32950 | 32950 | 32900 | 122 |
| 588 | 20230705 | 100300 | 4077553400 | 32900 | 32950 | 32950 | 32900 | 99 |
| 589 | 20230705 | 100200 | 4074295600 | 32950 | 32950 | 33000 | 32900 | 114 |
| 590 | 20230705 | 100100 | 4070534350 | 33000 | 32900 | 33000 | 32900 | 1763 |
| 591 | 20230705 | 100000 | 4012426500 | 32900 | 32850 | 32900 | 32800 | 114 |
| 592 | 20230705 | 095900 | 4008680150 | 32800 | 32800 | 32800 | 32800 | 660 |
| 593 | 20230705 | 095800 | 3987032150 | 32850 | 32850 | 32900 | 32800 | 606 |
| 594 | 20230705 | 095700 | 3967123750 | 32850 | 32850 | 32850 | 32750 | 165 |
| 595 | 20230705 | 095600 | 3961718200 | 32750 | 32750 | 32900 | 32700 | 398 |
| 596 | 20230705 | 095500 | 3948657850 | 32650 | 32850 | 32850 | 32650 | 859 |
| 597 | 20230705 | 095400 | 3920516000 | 32850 | 32800 | 32850 | 32800 | 773 |
| 598 | 20230705 | 095300 | 3895136000 | 32850 | 32800 | 32850 | 32700 | 1085 |
| 599 | 20230705 | 095200 | 3859558400 | 32750 | 32650 | 32750 | 32600 | 1132 |
| 600 | 20230705 | 095100 | 3822560150 | 32650 | 32800 | 32800 | 32500 | 10770 |
| 601 | 20230705 | 095000 | 3471733650 | 32800 | 32750 | 32850 | 32650 | 1597 |
| 602 | 20230705 | 094900 | 3419447850 | 32550 | 32850 | 32850 | 32550 | 11185 |
| 603 | 20230705 | 094800 | 3054112300 | 32850 | 32900 | 32900 | 32850 | 579 |
| 604 | 20230705 | 094700 | 3035092100 | 32850 | 32850 | 32900 | 32850 | 1931 |
| 605 | 20230705 | 094600 | 2971600100 | 32850 | 32900 | 32900 | 32850 | 869 |
| 606 | 20230705 | 094500 | 2943051950 | 32900 | 32850 | 32900 | 32850 | 266 |
| 607 | 20230705 | 094400 | 2934307050 | 32850 | 32950 | 32950 | 32850 | 4843 |
| 608 | 20230705 | 094300 | 2775036450 | 32950 | 32950 | 32950 | 32900 | 619 |
| 609 | 20230705 | 094200 | 2754670800 | 32950 | 33000 | 33000 | 32900 | 318 |
| 610 | 20230705 | 094100 | 2744205400 | 32900 | 33000 | 33000 | 32900 | 1696 |
| 611 | 20230705 | 094000 | 2688318400 | 33000 | 33000 | 33000 | 32950 | 820 |
| 612 | 20230705 | 093900 | 2661263700 | 33000 | 33000 | 33000 | 32950 | 663 |
| 613 | 20230705 | 093800 | 2639403250 | 33000 | 33000 | 33000 | 32950 | 683 |
| 614 | 20230705 | 093700 | 2616894300 | 32950 | 33000 | 33050 | 32950 | 842 |
| 615 | 20230705 | 093600 | 2589108550 | 33000 | 33000 | 33050 | 33000 | 1072 |
| 616 | 20230705 | 093500 | 2553730000 | 33000 | 33050 | 33050 | 33000 | 1850 |
| 617 | 20230705 | 093400 | 2492666450 | 33050 | 33150 | 33150 | 33050 | 2188 |
| 618 | 20230705 | 093300 | 2420274400 | 33150 | 33200 | 33250 | 33150 | 1823 |
| 619 | 20230705 | 093200 | 2359791700 | 33200 | 33250 | 33250 | 33200 | 240 |
| 620 | 20230705 | 093100 | 2351820350 | 33300 | 33350 | 33350 | 33200 | 1425 |
| 621 | 20230705 | 093000 | 2304425050 | 33350 | 33350 | 33350 | 33300 | 467 |
| 622 | 20230705 | 092900 | 2288870400 | 33350 | 33350 | 33350 | 33200 | 1559 |
| 623 | 20230705 | 092800 | 2236905950 | 33300 | 33250 | 33350 | 33250 | 375 |
| 624 | 20230705 | 092700 | 2224413900 | 33200 | 33350 | 33350 | 33200 | 2226 |
| 625 | 20230705 | 092600 | 2150366550 | 33400 | 33400 | 33450 | 33350 | 499 |
| 626 | 20230705 | 092500 | 2133708400 | 33400 | 33400 | 33450 | 33300 | 2822 |
| 627 | 20230705 | 092400 | 2039468300 | 33400 | 33450 | 33500 | 33350 | 895 |
| 628 | 20230705 | 092300 | 2009534150 | 33450 | 33450 | 33450 | 33250 | 3504 |
| 629 | 20230705 | 092200 | 1892637850 | 33450 | 33350 | 33450 | 33250 | 1366 |
| 630 | 20230705 | 092100 | 1847061850 | 33350 | 33350 | 33350 | 33250 | 1349 |
| 631 | 20230705 | 092000 | 1802134550 | 33300 | 33300 | 33400 | 33250 | 608 |
| 632 | 20230705 | 091900 | 1781886800 | 33300 | 33350 | 33450 | 33300 | 1725 |
| 633 | 20230705 | 091800 | 1724326900 | 33350 | 33300 | 33350 | 33200 | 665 |
| 634 | 20230705 | 091700 | 1702173800 | 33350 | 33100 | 33400 | 33100 | 5036 |
| 635 | 20230705 | 091600 | 1534565100 | 33050 | 32950 | 33150 | 32950 | 1448 |
| 636 | 20230705 | 091500 | 1486724250 | 32950 | 32950 | 32950 | 32950 | 580 |
| 637 | 20230705 | 091400 | 1467613250 | 32950 | 32950 | 32950 | 32900 | 407 |
| 638 | 20230705 | 091300 | 1454206550 | 32900 | 32900 | 33000 | 32850 | 1353 |
| 639 | 20230705 | 091200 | 1409664700 | 32850 | 33000 | 33000 | 32850 | 2839 |
| 640 | 20230705 | 091100 | 1316194550 | 32950 | 33050 | 33100 | 32950 | 3049 |
| 641 | 20230705 | 091000 | 1215493700 | 33150 | 33200 | 33200 | 33050 | 4189 |
| 642 | 20230705 | 090900 | 1076695750 | 33200 | 33250 | 33300 | 33150 | 2376 |
| 643 | 20230705 | 090800 | 997720400 | 33200 | 33200 | 33300 | 33200 | 2277 |
| 644 | 20230705 | 090700 | 922026600 | 33150 | 33300 | 33300 | 33100 | 3210 |
| 645 | 20230705 | 090600 | 815529650 | 33300 | 33300 | 33350 | 33250 | 2125 |
| 646 | 20230705 | 090500 | 744755250 | 33300 | 33200 | 33300 | 33200 | 1133 |
| 647 | 20230705 | 090400 | 707113150 | 33200 | 33200 | 33250 | 33200 | 714 |
| 648 | 20230705 | 090300 | 683389650 | 33250 | 33250 | 33350 | 33100 | 5206 |
| 649 | 20230705 | 090200 | 510138150 | 33200 | 33000 | 33250 | 33000 | 1799 |
| 650 | 20230705 | 090100 | 450545950 | 33000 | 32950 | 33150 | 32950 | 1346 |
| 651 | 20230705 | 090000 | 406113450 | 32900 | 33300 | 33300 | 32850 | 12194 |