35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 195200 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 4699 |
| 3 | 20230705 | 195100 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 4 | 20230705 | 195000 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 5 | 20230705 | 194900 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 6 | 20230705 | 194800 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 7 | 20230705 | 194700 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 8 | 20230705 | 194600 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 9 | 20230705 | 194500 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 10 | 20230705 | 194400 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 11 | 20230705 | 194300 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 12 | 20230705 | 194200 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 13 | 20230705 | 194100 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 14 | 20230705 | 194000 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 15 | 20230705 | 193900 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 16 | 20230705 | 193800 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 17 | 20230705 | 193700 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 18 | 20230705 | 193600 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 19 | 20230705 | 193500 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 20 | 20230705 | 193400 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 21 | 20230705 | 193300 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 22 | 20230705 | 193200 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 23 | 20230705 | 193100 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 24 | 20230705 | 193000 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 25 | 20230705 | 192900 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 26 | 20230705 | 192800 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 27 | 20230705 | 192700 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 28 | 20230705 | 192600 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 29 | 20230705 | 192500 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 30 | 20230705 | 192400 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 31 | 20230705 | 192300 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 32 | 20230705 | 192200 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 4699 |
| 33 | 20230705 | 192100 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 34 | 20230705 | 192000 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 35 | 20230705 | 191900 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 36 | 20230705 | 191800 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 37 | 20230705 | 191700 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 38 | 20230705 | 191600 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 39 | 20230705 | 191500 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 40 | 20230705 | 191400 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 41 | 20230705 | 191300 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 42 | 20230705 | 191200 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 43 | 20230705 | 191100 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 44 | 20230705 | 191000 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 45 | 20230705 | 190900 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 46 | 20230705 | 190800 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 47 | 20230705 | 190700 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 48 | 20230705 | 190600 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 49 | 20230705 | 190500 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 50 | 20230705 | 190400 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 51 | 20230705 | 190300 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 52 | 20230705 | 190200 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 53 | 20230705 | 190100 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 54 | 20230705 | 190000 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 55 | 20230705 | 185900 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 56 | 20230705 | 185800 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 57 | 20230705 | 185700 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 58 | 20230705 | 185600 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 59 | 20230705 | 185500 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 60 | 20230705 | 185400 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 61 | 20230705 | 185300 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 62 | 20230705 | 185200 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 4699 |
| 63 | 20230705 | 185100 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 64 | 20230705 | 185000 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 65 | 20230705 | 184900 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 66 | 20230705 | 184800 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 67 | 20230705 | 184700 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 68 | 20230705 | 184600 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 69 | 20230705 | 184500 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 70 | 20230705 | 184400 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 71 | 20230705 | 184300 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 72 | 20230705 | 184200 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 73 | 20230705 | 184100 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 74 | 20230705 | 184000 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 75 | 20230705 | 183900 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 76 | 20230705 | 183800 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 77 | 20230705 | 183700 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 78 | 20230705 | 183600 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 79 | 20230705 | 183500 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 80 | 20230705 | 183400 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 81 | 20230705 | 183300 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 82 | 20230705 | 183200 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 83 | 20230705 | 183100 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 84 | 20230705 | 183000 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 85 | 20230705 | 182900 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 86 | 20230705 | 182800 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 87 | 20230705 | 182700 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 88 | 20230705 | 182600 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 89 | 20230705 | 182500 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 90 | 20230705 | 182400 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 91 | 20230705 | 182300 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 92 | 20230705 | 182200 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 4699 |
| 93 | 20230705 | 182100 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 94 | 20230705 | 182000 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 95 | 20230705 | 181900 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 96 | 20230705 | 181800 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 97 | 20230705 | 181700 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 98 | 20230705 | 181600 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 99 | 20230705 | 181500 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 100 | 20230705 | 181400 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 101 | 20230705 | 181300 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 102 | 20230705 | 181200 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 103 | 20230705 | 181100 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 104 | 20230705 | 181000 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 105 | 20230705 | 180900 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 106 | 20230705 | 180800 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 107 | 20230705 | 180700 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 108 | 20230705 | 180600 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 109 | 20230705 | 180500 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 110 | 20230705 | 180400 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 111 | 20230705 | 180300 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 112 | 20230705 | 180200 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 113 | 20230705 | 180100 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 114 | 20230705 | 180000 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 115 | 20230705 | 175900 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 116 | 20230705 | 175800 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 117 | 20230705 | 175700 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 118 | 20230705 | 175600 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 119 | 20230705 | 175500 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 120 | 20230705 | 175400 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 121 | 20230705 | 175300 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 122 | 20230705 | 175200 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 4699 |
| 123 | 20230705 | 175100 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 124 | 20230705 | 175000 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 125 | 20230705 | 174900 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 126 | 20230705 | 174800 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 127 | 20230705 | 174700 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 128 | 20230705 | 174600 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 129 | 20230705 | 174500 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 130 | 20230705 | 174400 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 131 | 20230705 | 174300 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 132 | 20230705 | 174200 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 133 | 20230705 | 174100 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 134 | 20230705 | 174000 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 135 | 20230705 | 173900 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 136 | 20230705 | 173800 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 137 | 20230705 | 173700 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 138 | 20230705 | 173600 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 139 | 20230705 | 173500 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 140 | 20230705 | 173400 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 141 | 20230705 | 173300 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 142 | 20230705 | 173200 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 143 | 20230705 | 173100 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 144 | 20230705 | 173000 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 145 | 20230705 | 172900 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 146 | 20230705 | 172800 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 147 | 20230705 | 172700 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 148 | 20230705 | 172600 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 149 | 20230705 | 172500 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 150 | 20230705 | 172400 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 151 | 20230705 | 172300 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 152 | 20230705 | 172200 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 4699 |
| 153 | 20230705 | 172100 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 154 | 20230705 | 172000 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 155 | 20230705 | 171900 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 156 | 20230705 | 171800 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 157 | 20230705 | 171700 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 158 | 20230705 | 171600 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 159 | 20230705 | 171500 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 160 | 20230705 | 171400 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 161 | 20230705 | 171300 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 162 | 20230705 | 171200 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 163 | 20230705 | 171100 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 164 | 20230705 | 171000 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 165 | 20230705 | 170900 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 166 | 20230705 | 170800 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 167 | 20230705 | 170700 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 168 | 20230705 | 170600 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 169 | 20230705 | 170500 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 170 | 20230705 | 170400 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 171 | 20230705 | 170300 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 172 | 20230705 | 170200 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 173 | 20230705 | 170100 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 174 | 20230705 | 170000 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 175 | 20230705 | 165900 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 176 | 20230705 | 165800 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 177 | 20230705 | 165700 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 178 | 20230705 | 165600 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 179 | 20230705 | 165500 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 180 | 20230705 | 165400 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 181 | 20230705 | 165300 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 182 | 20230705 | 165200 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 4699 |
| 183 | 20230705 | 165100 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 184 | 20230705 | 165000 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 185 | 20230705 | 164900 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 186 | 20230705 | 164800 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 187 | 20230705 | 164700 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 188 | 20230705 | 164600 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 189 | 20230705 | 164500 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 190 | 20230705 | 164400 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 191 | 20230705 | 164300 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 192 | 20230705 | 164200 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 193 | 20230705 | 164100 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 194 | 20230705 | 164000 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 195 | 20230705 | 163900 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 196 | 20230705 | 163800 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 197 | 20230705 | 163700 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 198 | 20230705 | 163600 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 199 | 20230705 | 163500 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 200 | 20230705 | 163400 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 201 | 20230705 | 163300 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 202 | 20230705 | 163200 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 203 | 20230705 | 163100 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 204 | 20230705 | 163000 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 205 | 20230705 | 162900 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 206 | 20230705 | 162800 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 207 | 20230705 | 162700 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 208 | 20230705 | 162600 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 209 | 20230705 | 162500 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 210 | 20230705 | 162400 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 211 | 20230705 | 162300 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 212 | 20230705 | 162200 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 4699 |
| 213 | 20230705 | 162100 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 214 | 20230705 | 162000 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 215 | 20230705 | 161900 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 216 | 20230705 | 161800 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 217 | 20230705 | 161700 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 218 | 20230705 | 161600 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 219 | 20230705 | 161500 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 220 | 20230705 | 161400 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 221 | 20230705 | 161300 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 222 | 20230705 | 161200 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 223 | 20230705 | 161100 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 224 | 20230705 | 161000 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 225 | 20230705 | 160900 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 226 | 20230705 | 160800 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 227 | 20230705 | 160700 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 228 | 20230705 | 160600 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 229 | 20230705 | 160500 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 230 | 20230705 | 160400 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 231 | 20230705 | 160300 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 232 | 20230705 | 160200 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 233 | 20230705 | 160100 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 234 | 20230705 | 160000 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 235 | 20230705 | 155900 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 236 | 20230705 | 155800 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 237 | 20230705 | 155700 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 238 | 20230705 | 155600 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 239 | 20230705 | 155500 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 240 | 20230705 | 155400 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 241 | 20230705 | 155300 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 242 | 20230705 | 155200 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 4699 |
| 243 | 20230705 | 155100 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 244 | 20230705 | 155000 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 245 | 20230705 | 154900 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 246 | 20230705 | 154800 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 247 | 20230705 | 154700 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 248 | 20230705 | 154600 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 249 | 20230705 | 154500 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 250 | 20230705 | 154400 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 251 | 20230705 | 154300 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 252 | 20230705 | 154200 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 253 | 20230705 | 154100 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 254 | 20230705 | 154000 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 255 | 20230705 | 153900 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 256 | 20230705 | 153800 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 257 | 20230705 | 153700 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 258 | 20230705 | 153600 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 259 | 20230705 | 153500 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 260 | 20230705 | 153400 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 261 | 20230705 | 153300 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 262 | 20230705 | 153200 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 263 | 20230705 | 153100 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 0 |
| 264 | 20230705 | 153000 | 4090550150 | 21650 | 21650 | 21650 | 21650 | 4699 |
| 265 | 20230705 | 152900 | 3988816800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 266 | 20230705 | 152800 | 3988816800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 267 | 20230705 | 152700 | 3988816800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 268 | 20230705 | 152600 | 3988816800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 269 | 20230705 | 152500 | 3988816800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 270 | 20230705 | 152400 | 3988816800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 271 | 20230705 | 152300 | 3988816800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 272 | 20230705 | 152200 | 3988816800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 273 | 20230705 | 152100 | 3988816800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 274 | 20230705 | 152000 | 3988816800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 275 | 20230705 | 151900 | 3988816800 | 21700 | 21700 | 21750 | 21700 | 447 |
| 276 | 20230705 | 151800 | 3979109200 | 21700 | 21700 | 21750 | 21700 | 336 |
| 277 | 20230705 | 151700 | 3971805800 | 21700 | 21700 | 21750 | 21700 | 254 |
| 278 | 20230705 | 151600 | 3966291500 | 21700 | 21700 | 21750 | 21700 | 216 |
| 279 | 20230705 | 151500 | 3961599300 | 21700 | 21700 | 21700 | 21700 | 167 |
| 280 | 20230705 | 151400 | 3957975400 | 21700 | 21700 | 21750 | 21700 | 159 |
| 281 | 20230705 | 151300 | 3954522650 | 21700 | 21700 | 21700 | 21700 | 161 |
| 282 | 20230705 | 151200 | 3951028950 | 21750 | 21700 | 21750 | 21700 | 332 |
| 283 | 20230705 | 151100 | 3943817950 | 21750 | 21700 | 21750 | 21700 | 531 |
| 284 | 20230705 | 151000 | 3932293200 | 21700 | 21700 | 21750 | 21700 | 239 |
| 285 | 20230705 | 150900 | 3927099350 | 21750 | 21700 | 21750 | 21700 | 205 |
| 286 | 20230705 | 150800 | 3922647850 | 21700 | 21700 | 21700 | 21700 | 86 |
| 287 | 20230705 | 150700 | 3920781650 | 21750 | 21750 | 21750 | 21700 | 218 |
| 288 | 20230705 | 150600 | 3916045200 | 21700 | 21700 | 21750 | 21700 | 132 |
| 289 | 20230705 | 150500 | 3913180700 | 21700 | 21700 | 21800 | 21700 | 1291 |
| 290 | 20230705 | 150400 | 3885097300 | 21750 | 21750 | 21750 | 21700 | 281 |
| 291 | 20230705 | 150300 | 3878994450 | 21700 | 21700 | 21700 | 21650 | 1429 |
| 292 | 20230705 | 150200 | 3847987300 | 21700 | 21700 | 21700 | 21700 | 673 |
| 293 | 20230705 | 150100 | 3833383200 | 21700 | 21700 | 21700 | 21650 | 1059 |
| 294 | 20230705 | 150000 | 3810405300 | 21650 | 21750 | 21750 | 21650 | 1367 |
| 295 | 20230705 | 145900 | 3780740900 | 21700 | 21700 | 21700 | 21700 | 144 |
| 296 | 20230705 | 145800 | 3777616100 | 21750 | 21750 | 21800 | 21750 | 409 |
| 297 | 20230705 | 145700 | 3768703800 | 21750 | 21700 | 21800 | 21700 | 1664 |
| 298 | 20230705 | 145600 | 3732485700 | 21700 | 21700 | 21700 | 21700 | 95 |
| 299 | 20230705 | 145500 | 3730424200 | 21700 | 21700 | 21700 | 21700 | 109 |
| 300 | 20230705 | 145400 | 3728058900 | 21750 | 21650 | 21750 | 21650 | 818 |
| 301 | 20230705 | 145300 | 3710319650 | 21650 | 21650 | 21650 | 21650 | 931 |
| 302 | 20230705 | 145200 | 3690163500 | 21650 | 21650 | 21650 | 21650 | 26 |
| 303 | 20230705 | 145100 | 3689600600 | 21650 | 21650 | 21650 | 21650 | 2846 |
| 304 | 20230705 | 145000 | 3627984700 | 21650 | 21650 | 21650 | 21600 | 1734 |
| 305 | 20230705 | 144900 | 3590515250 | 21650 | 21550 | 21650 | 21550 | 273 |
| 306 | 20230705 | 144800 | 3584620200 | 21600 | 21600 | 21600 | 21600 | 0 |
| 307 | 20230705 | 144700 | 3584620200 | 21600 | 21600 | 21600 | 21600 | 164 |
| 308 | 20230705 | 144600 | 3581077800 | 21650 | 21650 | 21650 | 21600 | 289 |
| 309 | 20230705 | 144500 | 3574834450 | 21600 | 21550 | 21600 | 21550 | 4208 |
| 310 | 20230705 | 144400 | 3483946750 | 21550 | 21550 | 21550 | 21550 | 2023 |
| 311 | 20230705 | 144300 | 3440351100 | 21500 | 21500 | 21500 | 21500 | 2 |
| 312 | 20230705 | 144200 | 3440308100 | 21500 | 21550 | 21550 | 21500 | 3425 |
| 313 | 20230705 | 144100 | 3366603800 | 21550 | 21450 | 21550 | 21450 | 1696 |
| 314 | 20230705 | 144000 | 3330072150 | 21500 | 21500 | 21500 | 21500 | 340 |
| 315 | 20230705 | 143900 | 3322762150 | 21500 | 21500 | 21500 | 21500 | 342 |
| 316 | 20230705 | 143800 | 3315409150 | 21500 | 21500 | 21500 | 21450 | 177 |
| 317 | 20230705 | 143700 | 3311603900 | 21500 | 21450 | 21500 | 21450 | 179 |
| 318 | 20230705 | 143600 | 3307762800 | 21450 | 21450 | 21500 | 21450 | 190 |
| 319 | 20230705 | 143500 | 3303686450 | 21500 | 21500 | 21500 | 21450 | 258 |
| 320 | 20230705 | 143400 | 3298139550 | 21500 | 21550 | 21550 | 21500 | 801 |
| 321 | 20230705 | 143300 | 3280918000 | 21550 | 21500 | 21550 | 21500 | 782 |
| 322 | 20230705 | 143200 | 3264104100 | 21500 | 21500 | 21550 | 21500 | 28 |
| 323 | 20230705 | 143100 | 3263501050 | 21500 | 21550 | 21550 | 21500 | 33 |
| 324 | 20230705 | 143000 | 3262790150 | 21500 | 21500 | 21550 | 21500 | 35 |
| 325 | 20230705 | 142900 | 3262037550 | 21500 | 21500 | 21550 | 21500 | 45 |
| 326 | 20230705 | 142800 | 3261069950 | 21550 | 21500 | 21550 | 21500 | 28 |
| 327 | 20230705 | 142700 | 3260467050 | 21500 | 21500 | 21500 | 21500 | 29 |
| 328 | 20230705 | 142600 | 3259843550 | 21550 | 21550 | 21550 | 21500 | 21 |
| 329 | 20230705 | 142500 | 3259391250 | 21550 | 21500 | 21550 | 21500 | 83 |
| 330 | 20230705 | 142400 | 3257605850 | 21500 | 21500 | 21500 | 21500 | 10 |
| 331 | 20230705 | 142300 | 3257390850 | 21550 | 21500 | 21550 | 21500 | 49 |
| 332 | 20230705 | 142200 | 3256335900 | 21550 | 21550 | 21550 | 21500 | 575 |
| 333 | 20230705 | 142100 | 3243966250 | 21500 | 21550 | 21550 | 21500 | 550 |
| 334 | 20230705 | 142000 | 3232140950 | 21500 | 21550 | 21550 | 21500 | 49 |
| 335 | 20230705 | 141900 | 3231086250 | 21550 | 21550 | 21550 | 21550 | 3 |
| 336 | 20230705 | 141800 | 3231021600 | 21550 | 21550 | 21550 | 21500 | 126 |
| 337 | 20230705 | 141700 | 3228311350 | 21500 | 21500 | 21500 | 21500 | 831 |
| 338 | 20230705 | 141600 | 3210444850 | 21500 | 21500 | 21550 | 21500 | 3434 |
| 339 | 20230705 | 141500 | 3136613800 | 21500 | 21550 | 21550 | 21500 | 48 |
| 340 | 20230705 | 141400 | 3135579450 | 21550 | 21550 | 21550 | 21500 | 177 |
| 341 | 20230705 | 141300 | 3131768300 | 21550 | 21550 | 21550 | 21500 | 2139 |
| 342 | 20230705 | 141200 | 3085674550 | 21600 | 21550 | 21600 | 21550 | 439 |
| 343 | 20230705 | 141100 | 3076212900 | 21550 | 21550 | 21600 | 21550 | 16 |
| 344 | 20230705 | 141000 | 3075868000 | 21600 | 21600 | 21600 | 21600 | 69 |
| 345 | 20230705 | 140900 | 3074377600 | 21550 | 21550 | 21550 | 21550 | 199 |
| 346 | 20230705 | 140800 | 3070089150 | 21550 | 21600 | 21600 | 21550 | 130 |
| 347 | 20230705 | 140700 | 3067287100 | 21600 | 21550 | 21600 | 21550 | 106 |
| 348 | 20230705 | 140600 | 3064999400 | 21550 | 21550 | 21550 | 21550 | 24 |
| 349 | 20230705 | 140500 | 3064482200 | 21550 | 21550 | 21600 | 21550 | 289 |
| 350 | 20230705 | 140400 | 3058253350 | 21550 | 21550 | 21600 | 21550 | 374 |
| 351 | 20230705 | 140300 | 3050192650 | 21550 | 21550 | 21550 | 21550 | 382 |
| 352 | 20230705 | 140200 | 3041960550 | 21550 | 21600 | 21600 | 21550 | 70 |
| 353 | 20230705 | 140100 | 3040451150 | 21550 | 21600 | 21600 | 21550 | 410 |
| 354 | 20230705 | 140000 | 3031595900 | 21600 | 21650 | 21650 | 21600 | 239 |
| 355 | 20230705 | 135900 | 3026433300 | 21650 | 21600 | 21650 | 21600 | 379 |
| 356 | 20230705 | 135800 | 3018246000 | 21600 | 21600 | 21600 | 21600 | 905 |
| 357 | 20230705 | 135700 | 2998698000 | 21600 | 21650 | 21650 | 21600 | 22 |
| 358 | 20230705 | 135600 | 2998221950 | 21650 | 21600 | 21650 | 21600 | 21 |
| 359 | 20230705 | 135500 | 2997768100 | 21600 | 21650 | 21650 | 21600 | 140 |
| 360 | 20230705 | 135400 | 2994739050 | 21650 | 21600 | 21650 | 21600 | 96 |
| 361 | 20230705 | 135300 | 2992661400 | 21650 | 21650 | 21650 | 21650 | 0 |
| 362 | 20230705 | 135200 | 2992661400 | 21650 | 21650 | 21650 | 21600 | 7 |
| 363 | 20230705 | 135100 | 2992510100 | 21650 | 21600 | 21650 | 21600 | 47 |
| 364 | 20230705 | 135000 | 2991494000 | 21600 | 21600 | 21600 | 21600 | 700 |
| 365 | 20230705 | 134900 | 2976374000 | 21600 | 21600 | 21650 | 21600 | 218 |
| 366 | 20230705 | 134800 | 2971662750 | 21600 | 21600 | 21600 | 21600 | 44 |
| 367 | 20230705 | 134700 | 2970712350 | 21600 | 21650 | 21650 | 21600 | 32 |
| 368 | 20230705 | 134600 | 2970020100 | 21650 | 21600 | 21650 | 21600 | 56 |
| 369 | 20230705 | 134500 | 2968809600 | 21600 | 21600 | 21600 | 21600 | 2240 |
| 370 | 20230705 | 134400 | 2920425600 | 21600 | 21650 | 21650 | 21600 | 207 |
| 371 | 20230705 | 134300 | 2915953550 | 21600 | 21600 | 21600 | 21600 | 90 |
| 372 | 20230705 | 134200 | 2914009550 | 21650 | 21600 | 21650 | 21600 | 20 |
| 373 | 20230705 | 134100 | 2913577450 | 21600 | 21600 | 21650 | 21600 | 189 |
| 374 | 20230705 | 134000 | 2909491700 | 21600 | 21650 | 21650 | 21600 | 18 |
| 375 | 20230705 | 133900 | 2909102850 | 21650 | 21650 | 21650 | 21650 | 2 |
| 376 | 20230705 | 133800 | 2909059550 | 21650 | 21600 | 21650 | 21600 | 39 |
| 377 | 20230705 | 133700 | 2908215250 | 21600 | 21600 | 21600 | 21600 | 1 |
| 378 | 20230705 | 133600 | 2908193650 | 21600 | 21650 | 21650 | 21600 | 82 |
| 379 | 20230705 | 133500 | 2906421550 | 21650 | 21650 | 21650 | 21650 | 3 |
| 380 | 20230705 | 133400 | 2906356600 | 21650 | 21600 | 21650 | 21600 | 132 |
| 381 | 20230705 | 133300 | 2903505000 | 21600 | 21650 | 21650 | 21600 | 3224 |
| 382 | 20230705 | 133200 | 2833727050 | 21650 | 21650 | 21650 | 21650 | 23 |
| 383 | 20230705 | 133100 | 2833229100 | 21700 | 21700 | 21700 | 21700 | 23 |
| 384 | 20230705 | 133000 | 2832730000 | 21700 | 21700 | 21700 | 21650 | 8 |
| 385 | 20230705 | 132900 | 2832556500 | 21650 | 21650 | 21650 | 21650 | 105 |
| 386 | 20230705 | 132800 | 2830283250 | 21700 | 21700 | 21700 | 21700 | 48 |
| 387 | 20230705 | 132700 | 2829241650 | 21700 | 21700 | 21700 | 21700 | 284 |
| 388 | 20230705 | 132600 | 2823078850 | 21700 | 21750 | 21750 | 21700 | 59 |
| 389 | 20230705 | 132500 | 2821798250 | 21700 | 21700 | 21700 | 21700 | 774 |
| 390 | 20230705 | 132400 | 2805002450 | 21700 | 21700 | 21700 | 21700 | 116 |
| 391 | 20230705 | 132300 | 2802485250 | 21700 | 21700 | 21700 | 21700 | 38 |
| 392 | 20230705 | 132200 | 2801660650 | 21700 | 21700 | 21700 | 21700 | 16 |
| 393 | 20230705 | 132100 | 2801313450 | 21700 | 21700 | 21700 | 21700 | 1 |
| 394 | 20230705 | 132000 | 2801291750 | 21700 | 21650 | 21700 | 21650 | 56 |
| 395 | 20230705 | 131900 | 2800076600 | 21650 | 21700 | 21700 | 21650 | 156 |
| 396 | 20230705 | 131800 | 2796693900 | 21700 | 21700 | 21700 | 21700 | 55 |
| 397 | 20230705 | 131700 | 2795500400 | 21700 | 21700 | 21700 | 21650 | 136 |
| 398 | 20230705 | 131600 | 2792549700 | 21700 | 21700 | 21700 | 21700 | 194 |
| 399 | 20230705 | 131500 | 2788339900 | 21650 | 21700 | 21750 | 21650 | 58 |
| 400 | 20230705 | 131400 | 2787081900 | 21700 | 21700 | 21700 | 21700 | 86 |
| 401 | 20230705 | 131300 | 2785215700 | 21700 | 21700 | 21700 | 21700 | 70 |
| 402 | 20230705 | 131200 | 2783696700 | 21700 | 21700 | 21750 | 21700 | 283 |
| 403 | 20230705 | 131100 | 2777554700 | 21700 | 21700 | 21700 | 21700 | 33 |
| 404 | 20230705 | 131000 | 2776838600 | 21700 | 21650 | 21700 | 21650 | 81 |
| 405 | 20230705 | 130900 | 2775081700 | 21650 | 21700 | 21700 | 21650 | 307 |
| 406 | 20230705 | 130800 | 2768434850 | 21700 | 21700 | 21700 | 21700 | 1 |
| 407 | 20230705 | 130700 | 2768413150 | 21700 | 21700 | 21700 | 21700 | 251 |
| 408 | 20230705 | 130600 | 2762966450 | 21700 | 21700 | 21700 | 21700 | 368 |
| 409 | 20230705 | 130500 | 2754980850 | 21700 | 21750 | 21750 | 21700 | 106 |
| 410 | 20230705 | 130400 | 2752680600 | 21750 | 21700 | 21750 | 21700 | 61 |
| 411 | 20230705 | 130300 | 2751356050 | 21700 | 21700 | 21700 | 21700 | 232 |
| 412 | 20230705 | 130200 | 2746321650 | 21700 | 21750 | 21750 | 21700 | 86 |
| 413 | 20230705 | 130100 | 2744454000 | 21750 | 21750 | 21750 | 21750 | 6 |
| 414 | 20230705 | 130000 | 2744323500 | 21750 | 21750 | 21750 | 21750 | 1 |
| 415 | 20230705 | 125900 | 2744301750 | 21750 | 21700 | 21750 | 21700 | 213 |
| 416 | 20230705 | 125800 | 2739678250 | 21700 | 21700 | 21700 | 21700 | 217 |
| 417 | 20230705 | 125700 | 2734969350 | 21700 | 21700 | 21700 | 21700 | 95 |
| 418 | 20230705 | 125600 | 2732907850 | 21700 | 21700 | 21700 | 21700 | 17 |
| 419 | 20230705 | 125500 | 2732538950 | 21650 | 21650 | 21700 | 21650 | 33 |
| 420 | 20230705 | 125400 | 2731824100 | 21700 | 21650 | 21700 | 21650 | 68 |
| 421 | 20230705 | 125300 | 2730351000 | 21650 | 21700 | 21700 | 21650 | 106 |
| 422 | 20230705 | 125200 | 2728055950 | 21700 | 21700 | 21700 | 21700 | 216 |
| 423 | 20230705 | 125100 | 2723368750 | 21700 | 21700 | 21750 | 21700 | 212 |
| 424 | 20230705 | 125000 | 2718767500 | 21700 | 21700 | 21700 | 21700 | 81 |
| 425 | 20230705 | 124900 | 2717009800 | 21700 | 21700 | 21700 | 21700 | 123 |
| 426 | 20230705 | 124800 | 2714340700 | 21650 | 21650 | 21650 | 21650 | 1 |
| 427 | 20230705 | 124700 | 2714319050 | 21650 | 21700 | 21700 | 21650 | 1470 |
| 428 | 20230705 | 124600 | 2682424250 | 21700 | 21650 | 21700 | 21650 | 1258 |
| 429 | 20230705 | 124500 | 2655187650 | 21650 | 21700 | 21700 | 21650 | 120 |
| 430 | 20230705 | 124400 | 2652588950 | 21700 | 21650 | 21700 | 21650 | 100 |
| 431 | 20230705 | 124300 | 2650421500 | 21650 | 21700 | 21700 | 21650 | 51 |
| 432 | 20230705 | 124200 | 2649315500 | 21650 | 21700 | 21700 | 21650 | 69 |
| 433 | 20230705 | 124100 | 2647820750 | 21700 | 21700 | 21700 | 21650 | 79 |
| 434 | 20230705 | 124000 | 2646106550 | 21700 | 21700 | 21700 | 21700 | 6 |
| 435 | 20230705 | 123900 | 2645976350 | 21650 | 21650 | 21650 | 21650 | 71 |
| 436 | 20230705 | 123800 | 2644439200 | 21700 | 21650 | 21700 | 21650 | 35 |
| 437 | 20230705 | 123700 | 2643680450 | 21700 | 21650 | 21700 | 21650 | 51 |
| 438 | 20230705 | 123600 | 2642574550 | 21650 | 21650 | 21700 | 21650 | 55 |
| 439 | 20230705 | 123500 | 2641382500 | 21650 | 21650 | 21650 | 21650 | 191 |
| 440 | 20230705 | 123400 | 2637247350 | 21700 | 21700 | 21700 | 21700 | 21 |
| 441 | 20230705 | 123300 | 2636791650 | 21700 | 21650 | 21700 | 21650 | 71 |
| 442 | 20230705 | 123200 | 2635252350 | 21700 | 21700 | 21700 | 21650 | 26 |
| 443 | 20230705 | 123100 | 2634688850 | 21700 | 21700 | 21700 | 21700 | 24 |
| 444 | 20230705 | 123000 | 2634168050 | 21650 | 21650 | 21650 | 21650 | 2 |
| 445 | 20230705 | 122900 | 2634124750 | 21650 | 21700 | 21700 | 21650 | 154 |
| 446 | 20230705 | 122800 | 2630787900 | 21700 | 21650 | 21700 | 21650 | 254 |
| 447 | 20230705 | 122700 | 2625287900 | 21700 | 21750 | 21750 | 21700 | 862 |
| 448 | 20230705 | 122600 | 2606581550 | 21700 | 21750 | 21750 | 21700 | 16 |
| 449 | 20230705 | 122500 | 2606234300 | 21750 | 21700 | 21750 | 21700 | 18 |
| 450 | 20230705 | 122400 | 2605842850 | 21700 | 21700 | 21700 | 21700 | 29 |
| 451 | 20230705 | 122300 | 2605213550 | 21700 | 21700 | 21750 | 21700 | 73 |
| 452 | 20230705 | 122200 | 2603628400 | 21700 | 21700 | 21750 | 21700 | 1365 |
| 453 | 20230705 | 122100 | 2574007850 | 21700 | 21700 | 21750 | 21700 | 31 |
| 454 | 20230705 | 122000 | 2573334350 | 21750 | 21750 | 21750 | 21750 | 39 |
| 455 | 20230705 | 121900 | 2572486100 | 21750 | 21700 | 21750 | 21700 | 278 |
| 456 | 20230705 | 121800 | 2566448600 | 21750 | 21750 | 21750 | 21750 | 119 |
| 457 | 20230705 | 121700 | 2563860350 | 21700 | 21750 | 21750 | 21700 | 186 |
| 458 | 20230705 | 121600 | 2559822850 | 21750 | 21750 | 21750 | 21750 | 2 |
| 459 | 20230705 | 121500 | 2559779350 | 21750 | 21750 | 21750 | 21750 | 25 |
| 460 | 20230705 | 121400 | 2559235600 | 21750 | 21750 | 21750 | 21750 | 58 |
| 461 | 20230705 | 121300 | 2557974100 | 21750 | 21750 | 21750 | 21700 | 367 |
| 462 | 20230705 | 121200 | 2550010050 | 21750 | 21750 | 21750 | 21750 | 124 |
| 463 | 20230705 | 121100 | 2547313050 | 21750 | 21700 | 21750 | 21700 | 94 |
| 464 | 20230705 | 121000 | 2545270700 | 21750 | 21750 | 21750 | 21750 | 66 |
| 465 | 20230705 | 120900 | 2543835200 | 21750 | 21750 | 21750 | 21700 | 1096 |
| 466 | 20230705 | 120800 | 2519997450 | 21800 | 21800 | 21800 | 21800 | 237 |
| 467 | 20230705 | 120700 | 2514830850 | 21800 | 21750 | 21800 | 21750 | 43 |
| 468 | 20230705 | 120600 | 2513893700 | 21750 | 21750 | 21750 | 21750 | 100 |
| 469 | 20230705 | 120500 | 2511718700 | 21750 | 21800 | 21800 | 21750 | 57 |
| 470 | 20230705 | 120400 | 2510478050 | 21800 | 21800 | 21800 | 21800 | 202 |
| 471 | 20230705 | 120300 | 2506074450 | 21800 | 21800 | 21800 | 21800 | 1 |
| 472 | 20230705 | 120200 | 2506052650 | 21800 | 21750 | 21800 | 21750 | 112 |
| 473 | 20230705 | 120100 | 2503615750 | 21800 | 21800 | 21800 | 21800 | 5 |
| 474 | 20230705 | 120000 | 2503506750 | 21800 | 21700 | 21800 | 21700 | 83 |
| 475 | 20230705 | 115900 | 2501699500 | 21700 | 21750 | 21800 | 21700 | 1110 |
| 476 | 20230705 | 115800 | 2477558500 | 21750 | 21750 | 21750 | 21750 | 297 |
| 477 | 20230705 | 115700 | 2471098750 | 21750 | 21750 | 21750 | 21750 | 26 |
| 478 | 20230705 | 115600 | 2470533250 | 21750 | 21750 | 21750 | 21750 | 12 |
| 479 | 20230705 | 115500 | 2470272250 | 21700 | 21700 | 21700 | 21700 | 241 |
| 480 | 20230705 | 115400 | 2465042550 | 21750 | 21700 | 21750 | 21700 | 1202 |
| 481 | 20230705 | 115300 | 2438957750 | 21700 | 21700 | 21750 | 21700 | 54 |
| 482 | 20230705 | 115200 | 2437785900 | 21750 | 21750 | 21750 | 21750 | 672 |
| 483 | 20230705 | 115100 | 2423169900 | 21700 | 21750 | 21750 | 21700 | 264 |
| 484 | 20230705 | 115000 | 2417428150 | 21700 | 21700 | 21750 | 21700 | 27 |
| 485 | 20230705 | 114900 | 2416841800 | 21700 | 21750 | 21750 | 21700 | 45 |
| 486 | 20230705 | 114800 | 2415863300 | 21700 | 21750 | 21750 | 21700 | 3691 |
| 487 | 20230705 | 114700 | 2335584850 | 21750 | 21750 | 21750 | 21750 | 39 |
| 488 | 20230705 | 114600 | 2334736600 | 21750 | 21750 | 21800 | 21750 | 84 |
| 489 | 20230705 | 114500 | 2332908250 | 21800 | 21750 | 21800 | 21750 | 15 |
| 490 | 20230705 | 114400 | 2332581950 | 21800 | 21800 | 21800 | 21750 | 44 |
| 491 | 20230705 | 114300 | 2331623000 | 21800 | 21800 | 21800 | 21800 | 8 |
| 492 | 20230705 | 114200 | 2331448600 | 21750 | 21750 | 21750 | 21750 | 53 |
| 493 | 20230705 | 114100 | 2330295850 | 21800 | 21800 | 21800 | 21750 | 299 |
| 494 | 20230705 | 114000 | 2323789150 | 21800 | 21800 | 21800 | 21750 | 318 |
| 495 | 20230705 | 113900 | 2316859150 | 21750 | 21850 | 21850 | 21750 | 1903 |
| 496 | 20230705 | 113800 | 2275374350 | 21800 | 21800 | 21800 | 21800 | 10 |
| 497 | 20230705 | 113700 | 2275156350 | 21850 | 21800 | 21850 | 21800 | 38 |
| 498 | 20230705 | 113600 | 2274327450 | 21800 | 21850 | 21850 | 21800 | 104 |
| 499 | 20230705 | 113500 | 2272058250 | 21800 | 21850 | 21850 | 21800 | 146 |
| 500 | 20230705 | 113400 | 2268869900 | 21850 | 21850 | 21850 | 21850 | 101 |
| 501 | 20230705 | 113300 | 2266663050 | 21850 | 21850 | 21850 | 21850 | 160 |
| 502 | 20230705 | 113200 | 2263167050 | 21850 | 21800 | 21850 | 21800 | 461 |
| 503 | 20230705 | 113100 | 2253103800 | 21800 | 21850 | 21850 | 21800 | 499 |
| 504 | 20230705 | 113000 | 2242201350 | 21850 | 21800 | 21850 | 21800 | 94 |
| 505 | 20230705 | 112900 | 2240149850 | 21800 | 21850 | 21850 | 21800 | 35 |
| 506 | 20230705 | 112800 | 2239385800 | 21850 | 21800 | 21850 | 21800 | 32 |
| 507 | 20230705 | 112700 | 2238687300 | 21800 | 21850 | 21850 | 21800 | 44 |
| 508 | 20230705 | 112600 | 2237726200 | 21850 | 21850 | 21850 | 21850 | 20 |
| 509 | 20230705 | 112500 | 2237289200 | 21800 | 21800 | 21800 | 21800 | 200 |
| 510 | 20230705 | 112400 | 2232929200 | 21800 | 21800 | 21800 | 21800 | 5 |
| 511 | 20230705 | 112300 | 2232820200 | 21850 | 21800 | 21850 | 21800 | 179 |
| 512 | 20230705 | 112200 | 2228915450 | 21850 | 21800 | 21850 | 21800 | 25 |
| 513 | 20230705 | 112100 | 2228370400 | 21800 | 21800 | 21850 | 21800 | 21 |
| 514 | 20230705 | 112000 | 2227912050 | 21850 | 21800 | 21850 | 21800 | 32 |
| 515 | 20230705 | 111900 | 2227213550 | 21800 | 21850 | 21850 | 21800 | 6 |
| 516 | 20230705 | 111800 | 2227082700 | 21850 | 21850 | 21850 | 21800 | 74 |
| 517 | 20230705 | 111700 | 2225467550 | 21850 | 21800 | 21850 | 21800 | 127 |
| 518 | 20230705 | 111600 | 2222697400 | 21850 | 21850 | 21850 | 21800 | 43 |
| 519 | 20230705 | 111500 | 2221759750 | 21850 | 21800 | 21850 | 21800 | 74 |
| 520 | 20230705 | 111400 | 2220145600 | 21800 | 21850 | 21850 | 21800 | 546 |
| 521 | 20230705 | 111300 | 2208242750 | 21800 | 21850 | 21850 | 21800 | 29 |
| 522 | 20230705 | 111200 | 2207609600 | 21800 | 21850 | 21850 | 21800 | 7 |
| 523 | 20230705 | 111100 | 2207456900 | 21800 | 21800 | 21800 | 21800 | 949 |
| 524 | 20230705 | 111000 | 2186768700 | 21850 | 21800 | 21850 | 21800 | 25 |
| 525 | 20230705 | 110900 | 2186222750 | 21800 | 21800 | 21800 | 21800 | 287 |
| 526 | 20230705 | 110800 | 2179966150 | 21850 | 21850 | 21850 | 21850 | 52 |
| 527 | 20230705 | 110700 | 2178829950 | 21850 | 21800 | 21850 | 21800 | 165 |
| 528 | 20230705 | 110600 | 2175232100 | 21850 | 21800 | 21850 | 21800 | 86 |
| 529 | 20230705 | 110500 | 2173353250 | 21850 | 21850 | 21850 | 21800 | 38 |
| 530 | 20230705 | 110400 | 2172523750 | 21850 | 21850 | 21850 | 21800 | 167 |
| 531 | 20230705 | 110300 | 2168881450 | 21800 | 21850 | 21850 | 21800 | 61 |
| 532 | 20230705 | 110200 | 2167549300 | 21850 | 21800 | 21850 | 21800 | 118 |
| 533 | 20230705 | 110100 | 2164976000 | 21850 | 21800 | 21850 | 21800 | 87 |
| 534 | 20230705 | 110000 | 2163076800 | 21850 | 21850 | 21850 | 21850 | 177 |
| 535 | 20230705 | 105900 | 2159209350 | 21850 | 21800 | 21850 | 21800 | 301 |
| 536 | 20230705 | 105800 | 2152642500 | 21800 | 21800 | 21800 | 21800 | 1 |
| 537 | 20230705 | 105700 | 2152620700 | 21800 | 21800 | 21850 | 21800 | 77 |
| 538 | 20230705 | 105600 | 2150941100 | 21800 | 21850 | 21850 | 21800 | 112 |
| 539 | 20230705 | 105500 | 2148494900 | 21800 | 21850 | 21850 | 21800 | 137 |
| 540 | 20230705 | 105400 | 2145502150 | 21850 | 21800 | 21850 | 21750 | 1458 |
| 541 | 20230705 | 105300 | 2113714650 | 21850 | 21850 | 21850 | 21850 | 1420 |
| 542 | 20230705 | 105200 | 2082687650 | 21850 | 21900 | 21900 | 21850 | 167 |
| 543 | 20230705 | 105100 | 2079037750 | 21900 | 21900 | 21900 | 21900 | 2 |
| 544 | 20230705 | 105000 | 2078993950 | 21900 | 21900 | 21900 | 21900 | 7 |
| 545 | 20230705 | 104900 | 2078840650 | 21900 | 21900 | 21900 | 21850 | 177 |
| 546 | 20230705 | 104800 | 2074964800 | 21900 | 21900 | 21900 | 21850 | 760 |
| 547 | 20230705 | 104700 | 2058321500 | 21850 | 21900 | 21900 | 21850 | 24 |
| 548 | 20230705 | 104600 | 2057796150 | 21900 | 21850 | 21900 | 21850 | 62 |
| 549 | 20230705 | 104500 | 2056441350 | 21850 | 21850 | 21850 | 21850 | 158 |
| 550 | 20230705 | 104400 | 2052989050 | 21900 | 21850 | 21900 | 21850 | 38 |
| 551 | 20230705 | 104300 | 2052157750 | 21850 | 21850 | 21850 | 21850 | 15 |
| 552 | 20230705 | 104200 | 2051830000 | 21900 | 21900 | 21900 | 21850 | 45 |
| 553 | 20230705 | 104100 | 2050846650 | 21900 | 21900 | 21900 | 21900 | 18 |
| 554 | 20230705 | 104000 | 2050452450 | 21900 | 21900 | 21900 | 21900 | 50 |
| 555 | 20230705 | 103900 | 2049357450 | 21900 | 21850 | 21900 | 21850 | 110 |
| 556 | 20230705 | 103800 | 2046948700 | 21850 | 21850 | 21850 | 21850 | 134 |
| 557 | 20230705 | 103700 | 2044020800 | 21900 | 21900 | 21900 | 21900 | 45 |
| 558 | 20230705 | 103600 | 2043035300 | 21900 | 21900 | 21900 | 21900 | 14 |
| 559 | 20230705 | 103500 | 2042728700 | 21850 | 21850 | 21850 | 21850 | 269 |
| 560 | 20230705 | 103400 | 2036851050 | 21850 | 21850 | 21900 | 21850 | 123 |
| 561 | 20230705 | 103300 | 2034157450 | 21900 | 21900 | 21900 | 21900 | 101 |
| 562 | 20230705 | 103200 | 2031945550 | 21900 | 21850 | 21900 | 21850 | 45 |
| 563 | 20230705 | 103100 | 2030962050 | 21850 | 21900 | 21950 | 21850 | 492 |
| 564 | 20230705 | 103000 | 2020187700 | 21900 | 21900 | 21950 | 21900 | 162 |
| 565 | 20230705 | 102900 | 2016639650 | 21900 | 21900 | 21900 | 21900 | 152 |
| 566 | 20230705 | 102800 | 2013310850 | 21850 | 21900 | 21900 | 21850 | 152 |
| 567 | 20230705 | 102700 | 2009984400 | 21900 | 21900 | 21900 | 21900 | 17 |
| 568 | 20230705 | 102600 | 2009612100 | 21900 | 21900 | 21900 | 21900 | 40 |
| 569 | 20230705 | 102500 | 2008736100 | 21900 | 21950 | 21950 | 21900 | 26 |
| 570 | 20230705 | 102400 | 2008166650 | 21900 | 21900 | 21900 | 21900 | 48 |
| 571 | 20230705 | 102300 | 2007115450 | 21900 | 21950 | 21950 | 21900 | 68 |
| 572 | 20230705 | 102200 | 2005623750 | 21950 | 21950 | 21950 | 21950 | 573 |
| 573 | 20230705 | 102100 | 1993046400 | 21950 | 21950 | 21950 | 21950 | 1 |
| 574 | 20230705 | 102000 | 1993024450 | 21900 | 21900 | 21900 | 21900 | 83 |
| 575 | 20230705 | 101900 | 1991206750 | 21900 | 21900 | 21900 | 21900 | 24 |
| 576 | 20230705 | 101800 | 1990681150 | 21900 | 21850 | 21900 | 21850 | 104 |
| 577 | 20230705 | 101700 | 1988404250 | 21850 | 21850 | 21850 | 21850 | 150 |
| 578 | 20230705 | 101600 | 1985126750 | 21850 | 21850 | 21850 | 21850 | 287 |
| 579 | 20230705 | 101500 | 1978855800 | 21850 | 21850 | 21850 | 21800 | 89 |
| 580 | 20230705 | 101400 | 1976911250 | 21800 | 21900 | 21900 | 21800 | 2335 |
| 581 | 20230705 | 101300 | 1925891000 | 21950 | 21950 | 21950 | 21900 | 401 |
| 582 | 20230705 | 101200 | 1917108650 | 21900 | 21900 | 21900 | 21900 | 56 |
| 583 | 20230705 | 101100 | 1915882250 | 21900 | 21900 | 21900 | 21900 | 132 |
| 584 | 20230705 | 101000 | 1912991450 | 21900 | 21900 | 21900 | 21900 | 278 |
| 585 | 20230705 | 100900 | 1906903250 | 21950 | 21950 | 21950 | 21950 | 390 |
| 586 | 20230705 | 100800 | 1898342750 | 21950 | 21950 | 21950 | 21950 | 27 |
| 587 | 20230705 | 100700 | 1897750100 | 22000 | 21950 | 22000 | 21950 | 174 |
| 588 | 20230705 | 100600 | 1893930700 | 21900 | 21900 | 21900 | 21900 | 87 |
| 589 | 20230705 | 100500 | 1892025400 | 21900 | 22000 | 22000 | 21900 | 186 |
| 590 | 20230705 | 100400 | 1887939700 | 22000 | 21950 | 22000 | 21950 | 461 |
| 591 | 20230705 | 100300 | 1877820200 | 22000 | 22000 | 22000 | 22000 | 52 |
| 592 | 20230705 | 100200 | 1876676200 | 22000 | 21900 | 22000 | 21900 | 1467 |
| 593 | 20230705 | 100100 | 1844509850 | 21900 | 21850 | 21900 | 21850 | 144 |
| 594 | 20230705 | 100000 | 1841361950 | 21900 | 21800 | 21900 | 21800 | 625 |
| 595 | 20230705 | 095900 | 1827718600 | 21850 | 21750 | 21850 | 21750 | 625 |
| 596 | 20230705 | 095800 | 1814095600 | 21800 | 21800 | 21800 | 21800 | 2 |
| 597 | 20230705 | 095700 | 1814052000 | 21800 | 21800 | 21800 | 21800 | 15 |
| 598 | 20230705 | 095600 | 1813725000 | 21800 | 21800 | 21850 | 21800 | 195 |
| 599 | 20230705 | 095500 | 1809473850 | 21800 | 21800 | 21850 | 21800 | 36 |
| 600 | 20230705 | 095400 | 1808688950 | 21800 | 21850 | 21850 | 21800 | 837 |
| 601 | 20230705 | 095300 | 1790439750 | 21900 | 21850 | 21900 | 21800 | 221 |
| 602 | 20230705 | 095200 | 1785611600 | 21850 | 21850 | 21850 | 21850 | 429 |
| 603 | 20230705 | 095100 | 1776237950 | 21850 | 21850 | 21850 | 21800 | 492 |
| 604 | 20230705 | 095000 | 1765498850 | 21850 | 21700 | 21850 | 21700 | 7158 |
| 605 | 20230705 | 094900 | 1609545000 | 21700 | 21750 | 21750 | 21700 | 3180 |
| 606 | 20230705 | 094800 | 1540485750 | 21800 | 21750 | 21800 | 21750 | 2021 |
| 607 | 20230705 | 094700 | 1496526850 | 21800 | 21850 | 21850 | 21750 | 832 |
| 608 | 20230705 | 094600 | 1478410000 | 21850 | 21850 | 21850 | 21850 | 105 |
| 609 | 20230705 | 094500 | 1476115750 | 21800 | 21800 | 21850 | 21800 | 130 |
| 610 | 20230705 | 094400 | 1473281450 | 21800 | 21800 | 21850 | 21800 | 60 |
| 611 | 20230705 | 094300 | 1471973300 | 21800 | 21800 | 21850 | 21800 | 908 |
| 612 | 20230705 | 094200 | 1452169500 | 21850 | 21850 | 21850 | 21800 | 1149 |
| 613 | 20230705 | 094100 | 1427113850 | 21900 | 21900 | 21900 | 21850 | 211 |
| 614 | 20230705 | 094000 | 1422503400 | 21850 | 21900 | 21900 | 21850 | 448 |
| 615 | 20230705 | 093900 | 1412692700 | 21900 | 21900 | 21950 | 21850 | 213 |
| 616 | 20230705 | 093800 | 1408029800 | 21950 | 22000 | 22050 | 21950 | 1099 |
| 617 | 20230705 | 093700 | 1383852200 | 22000 | 21850 | 22050 | 21850 | 1423 |
| 618 | 20230705 | 093600 | 1352622950 | 21800 | 21850 | 21850 | 21800 | 21 |
| 619 | 20230705 | 093500 | 1352165100 | 21800 | 21800 | 21800 | 21800 | 2012 |
| 620 | 20230705 | 093400 | 1308303500 | 21800 | 21950 | 21950 | 21800 | 3812 |
| 621 | 20230705 | 093300 | 1224955850 | 21950 | 22000 | 22000 | 21900 | 2136 |
| 622 | 20230705 | 093200 | 1178068250 | 22000 | 22000 | 22000 | 21950 | 2740 |
| 623 | 20230705 | 093100 | 1117791750 | 22050 | 22050 | 22050 | 22000 | 200 |
| 624 | 20230705 | 093000 | 1113387950 | 22050 | 22050 | 22050 | 22050 | 336 |
| 625 | 20230705 | 092900 | 1105979150 | 22050 | 22050 | 22100 | 22050 | 218 |
| 626 | 20230705 | 092800 | 1101172000 | 22050 | 22050 | 22050 | 22000 | 761 |
| 627 | 20230705 | 092700 | 1084395350 | 22050 | 22050 | 22050 | 22000 | 106 |
| 628 | 20230705 | 092600 | 1082062100 | 22050 | 22050 | 22100 | 22050 | 2709 |
| 629 | 20230705 | 092500 | 1022326750 | 22050 | 22050 | 22050 | 22050 | 106 |
| 630 | 20230705 | 092400 | 1019989450 | 22050 | 22050 | 22050 | 22000 | 457 |
| 631 | 20230705 | 092300 | 1009921100 | 22050 | 22050 | 22100 | 22050 | 1321 |
| 632 | 20230705 | 092200 | 980783250 | 22100 | 22100 | 22100 | 22050 | 734 |
| 633 | 20230705 | 092100 | 964586850 | 22100 | 22150 | 22150 | 22050 | 154 |
| 634 | 20230705 | 092000 | 961188700 | 22150 | 22100 | 22150 | 22050 | 1006 |
| 635 | 20230705 | 091900 | 938955400 | 22100 | 22050 | 22100 | 22050 | 608 |
| 636 | 20230705 | 091800 | 925531350 | 22100 | 22000 | 22100 | 22000 | 1210 |
| 637 | 20230705 | 091700 | 898842450 | 22000 | 22000 | 22050 | 21950 | 1075 |
| 638 | 20230705 | 091600 | 875193250 | 22000 | 22000 | 22000 | 21950 | 309 |
| 639 | 20230705 | 091500 | 868397400 | 22000 | 21950 | 22000 | 21950 | 317 |
| 640 | 20230705 | 091400 | 861434200 | 22000 | 22000 | 22000 | 21950 | 3324 |
| 641 | 20230705 | 091300 | 788407450 | 22000 | 22000 | 22050 | 22000 | 688 |
| 642 | 20230705 | 091200 | 773255150 | 22000 | 22000 | 22050 | 22000 | 3474 |
| 643 | 20230705 | 091100 | 696811800 | 22050 | 22050 | 22150 | 22000 | 2017 |
| 644 | 20230705 | 091000 | 652338100 | 22150 | 22200 | 22250 | 22100 | 4939 |
| 645 | 20230705 | 090900 | 542949800 | 22200 | 22150 | 22200 | 22150 | 1637 |
| 646 | 20230705 | 090800 | 506639250 | 22200 | 22150 | 22200 | 22100 | 293 |
| 647 | 20230705 | 090700 | 500149350 | 22150 | 22150 | 22150 | 22100 | 1118 |
| 648 | 20230705 | 090600 | 475401450 | 22100 | 22050 | 22150 | 22050 | 1923 |
| 649 | 20230705 | 090500 | 432921300 | 22050 | 22050 | 22050 | 22000 | 1306 |
| 650 | 20230705 | 090400 | 404135350 | 22050 | 22000 | 22050 | 22000 | 987 |
| 651 | 20230705 | 090300 | 382382000 | 22000 | 22000 | 22000 | 22000 | 1953 |
| 652 | 20230705 | 090200 | 339416000 | 22000 | 22000 | 22050 | 21950 | 1814 |
| 653 | 20230705 | 090100 | 299480000 | 22000 | 22100 | 22100 | 21950 | 2254 |
| 654 | 20230705 | 090000 | 249863750 | 21950 | 22200 | 22200 | 21900 | 11310 |