36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 200900 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 1974 |
| 3 | 20230705 | 200800 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20230705 | 200700 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20230705 | 200600 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20230705 | 200500 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20230705 | 200400 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20230705 | 200300 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20230705 | 200200 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20230705 | 200100 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20230705 | 200000 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20230705 | 195900 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20230705 | 195800 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20230705 | 195700 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20230705 | 195600 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20230705 | 195500 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20230705 | 195400 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20230705 | 195300 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20230705 | 195200 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20230705 | 195100 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20230705 | 195000 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20230705 | 194900 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20230705 | 194800 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20230705 | 194700 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20230705 | 194600 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20230705 | 194500 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20230705 | 194400 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20230705 | 194300 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20230705 | 194200 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20230705 | 194100 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20230705 | 194000 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20230705 | 193900 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 1974 |
| 33 | 20230705 | 193800 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20230705 | 193700 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20230705 | 193600 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20230705 | 193500 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20230705 | 193400 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20230705 | 193300 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20230705 | 193200 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20230705 | 193100 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20230705 | 193000 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20230705 | 192900 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20230705 | 192800 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20230705 | 192700 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20230705 | 192600 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20230705 | 192500 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20230705 | 192400 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20230705 | 192300 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20230705 | 192200 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20230705 | 192100 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20230705 | 192000 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20230705 | 191900 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20230705 | 191800 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20230705 | 191700 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20230705 | 191600 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20230705 | 191500 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20230705 | 191400 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20230705 | 191300 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20230705 | 191200 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20230705 | 191100 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20230705 | 191000 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20230705 | 190900 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 1974 |
| 63 | 20230705 | 190800 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20230705 | 190700 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20230705 | 190600 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20230705 | 190500 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20230705 | 190400 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20230705 | 190300 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20230705 | 190200 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20230705 | 190100 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20230705 | 190000 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20230705 | 185900 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20230705 | 185800 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20230705 | 185700 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20230705 | 185600 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20230705 | 185500 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20230705 | 185400 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20230705 | 185300 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20230705 | 185200 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20230705 | 185100 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20230705 | 185000 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20230705 | 184900 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20230705 | 184800 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20230705 | 184700 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20230705 | 184600 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20230705 | 184500 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20230705 | 184400 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20230705 | 184300 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20230705 | 184200 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20230705 | 184100 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20230705 | 184000 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20230705 | 183900 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 1974 |
| 93 | 20230705 | 183800 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20230705 | 183700 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20230705 | 183600 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20230705 | 183500 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20230705 | 183400 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20230705 | 183300 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20230705 | 183200 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20230705 | 183100 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20230705 | 183000 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20230705 | 182900 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20230705 | 182800 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20230705 | 182700 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20230705 | 182600 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20230705 | 182500 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20230705 | 182400 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20230705 | 182300 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20230705 | 182200 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20230705 | 182100 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20230705 | 182000 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20230705 | 181900 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20230705 | 181800 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20230705 | 181700 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20230705 | 181600 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20230705 | 181500 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20230705 | 181400 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20230705 | 181300 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20230705 | 181200 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20230705 | 181100 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20230705 | 181000 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20230705 | 180900 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 1974 |
| 123 | 20230705 | 180800 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20230705 | 180700 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20230705 | 180600 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20230705 | 180500 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20230705 | 180400 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20230705 | 180300 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20230705 | 180200 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20230705 | 180100 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20230705 | 180000 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20230705 | 175900 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20230705 | 175800 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20230705 | 175700 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20230705 | 175600 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20230705 | 175500 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20230705 | 175400 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20230705 | 175300 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20230705 | 175200 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20230705 | 175100 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20230705 | 175000 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20230705 | 174900 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20230705 | 174800 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20230705 | 174700 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20230705 | 174600 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20230705 | 174500 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20230705 | 174400 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20230705 | 174300 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20230705 | 174200 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20230705 | 174100 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20230705 | 174000 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20230705 | 173900 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 1974 |
| 153 | 20230705 | 173800 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20230705 | 173700 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20230705 | 173600 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20230705 | 173500 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20230705 | 173400 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20230705 | 173300 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20230705 | 173200 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20230705 | 173100 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20230705 | 173000 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20230705 | 172900 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20230705 | 172800 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20230705 | 172700 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20230705 | 172600 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20230705 | 172500 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20230705 | 172400 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20230705 | 172300 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20230705 | 172200 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20230705 | 172100 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20230705 | 172000 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20230705 | 171900 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20230705 | 171800 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20230705 | 171700 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20230705 | 171600 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20230705 | 171500 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20230705 | 171400 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20230705 | 171300 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20230705 | 171200 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20230705 | 171100 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20230705 | 171000 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20230705 | 170900 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 1974 |
| 183 | 20230705 | 170800 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20230705 | 170700 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20230705 | 170600 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20230705 | 170500 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20230705 | 170400 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20230705 | 170300 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20230705 | 170200 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20230705 | 170100 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20230705 | 170000 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20230705 | 165900 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20230705 | 165800 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20230705 | 165700 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20230705 | 165600 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20230705 | 165500 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20230705 | 165400 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20230705 | 165300 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20230705 | 165200 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20230705 | 165100 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20230705 | 165000 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20230705 | 164900 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20230705 | 164800 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20230705 | 164700 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20230705 | 164600 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20230705 | 164500 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20230705 | 164400 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20230705 | 164300 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20230705 | 164200 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20230705 | 164100 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20230705 | 164000 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20230705 | 163900 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 1974 |
| 213 | 20230705 | 163800 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20230705 | 163700 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20230705 | 163600 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20230705 | 163500 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20230705 | 163400 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20230705 | 163300 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20230705 | 163200 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20230705 | 163100 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20230705 | 163000 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20230705 | 162900 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20230705 | 162800 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20230705 | 162700 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20230705 | 162600 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20230705 | 162500 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20230705 | 162400 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 228 | 20230705 | 162300 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 229 | 20230705 | 162200 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 230 | 20230705 | 162100 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20230705 | 162000 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20230705 | 161900 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 233 | 20230705 | 161800 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20230705 | 161700 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20230705 | 161600 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 236 | 20230705 | 161500 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 237 | 20230705 | 161400 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 238 | 20230705 | 161300 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 239 | 20230705 | 161200 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 240 | 20230705 | 161100 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 241 | 20230705 | 161000 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 242 | 20230705 | 160900 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 1974 |
| 243 | 20230705 | 160800 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 244 | 20230705 | 160700 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 245 | 20230705 | 160600 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 246 | 20230705 | 160500 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 247 | 20230705 | 160400 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 248 | 20230705 | 160300 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 249 | 20230705 | 160200 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 250 | 20230705 | 160100 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 251 | 20230705 | 160000 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 252 | 20230705 | 155900 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 253 | 20230705 | 155800 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 254 | 20230705 | 155700 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 255 | 20230705 | 155600 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 256 | 20230705 | 155500 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 257 | 20230705 | 155400 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 258 | 20230705 | 155300 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 259 | 20230705 | 155200 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 260 | 20230705 | 155100 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 261 | 20230705 | 155000 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 262 | 20230705 | 154900 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 263 | 20230705 | 154800 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 264 | 20230705 | 154700 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 265 | 20230705 | 154600 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 266 | 20230705 | 154500 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 267 | 20230705 | 154400 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 268 | 20230705 | 154300 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 269 | 20230705 | 154200 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 270 | 20230705 | 154100 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 271 | 20230705 | 154000 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 272 | 20230705 | 153900 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 1974 |
| 273 | 20230705 | 153800 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 274 | 20230705 | 153700 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 275 | 20230705 | 153600 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 276 | 20230705 | 153500 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 277 | 20230705 | 153400 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 278 | 20230705 | 153300 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 279 | 20230705 | 153200 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 280 | 20230705 | 153100 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 0 |
| 281 | 20230705 | 153000 | 4958907450 | 21700 | 21700 | 21700 | 21700 | 1974 |
| 282 | 20230705 | 152900 | 4916071650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 283 | 20230705 | 152800 | 4916071650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 284 | 20230705 | 152700 | 4916071650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 285 | 20230705 | 152600 | 4916071650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 286 | 20230705 | 152500 | 4916071650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 287 | 20230705 | 152400 | 4916071650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 288 | 20230705 | 152300 | 4916071650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 289 | 20230705 | 152200 | 4916071650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 290 | 20230705 | 152100 | 4916071650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 291 | 20230705 | 152000 | 4916071650 | 21700 | 21700 | 21700 | 21700 | 0 |
| 292 | 20230705 | 151900 | 4916071650 | 21700 | 21800 | 21800 | 21700 | 1118 |
| 293 | 20230705 | 151800 | 4891782150 | 21800 | 21800 | 21800 | 21800 | 521 |
| 294 | 20230705 | 151700 | 4880424350 | 21800 | 21650 | 21800 | 21650 | 2500 |
| 295 | 20230705 | 151600 | 4826053600 | 21700 | 21700 | 21700 | 21700 | 764 |
| 296 | 20230705 | 151500 | 4809474800 | 21700 | 21750 | 21750 | 21700 | 447 |
| 297 | 20230705 | 151400 | 4799753300 | 21700 | 21750 | 21750 | 21700 | 314 |
| 298 | 20230705 | 151300 | 4792926050 | 21700 | 21700 | 21700 | 21700 | 1268 |
| 299 | 20230705 | 151200 | 4765410450 | 21700 | 21700 | 21750 | 21700 | 235 |
| 300 | 20230705 | 151100 | 4760310850 | 21700 | 21750 | 21750 | 21700 | 175 |
| 301 | 20230705 | 151000 | 4756513250 | 21750 | 21700 | 21750 | 21700 | 1735 |
| 302 | 20230705 | 150900 | 4718862350 | 21750 | 21750 | 21750 | 21700 | 4435 |
| 303 | 20230705 | 150800 | 4622526400 | 21750 | 21750 | 21750 | 21750 | 96 |
| 304 | 20230705 | 150700 | 4620438400 | 21750 | 21800 | 21800 | 21750 | 92 |
| 305 | 20230705 | 150600 | 4618436000 | 21750 | 21750 | 21800 | 21700 | 892 |
| 306 | 20230705 | 150500 | 4599068500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 307 | 20230705 | 150400 | 4599068500 | 21700 | 21850 | 21850 | 21700 | 160 |
| 308 | 20230705 | 150300 | 4595585300 | 21850 | 21800 | 21850 | 21750 | 1206 |
| 309 | 20230705 | 150200 | 4569349400 | 21850 | 21750 | 21850 | 21750 | 100 |
| 310 | 20230705 | 150100 | 4567174300 | 21750 | 21750 | 21750 | 21750 | 93 |
| 311 | 20230705 | 150000 | 4565151550 | 21750 | 21750 | 21850 | 21750 | 303 |
| 312 | 20230705 | 145900 | 4558558150 | 21750 | 21750 | 21750 | 21750 | 78 |
| 313 | 20230705 | 145800 | 4556861650 | 21750 | 21750 | 21850 | 21700 | 371 |
| 314 | 20230705 | 145700 | 4548796500 | 21750 | 21850 | 21850 | 21750 | 1144 |
| 315 | 20230705 | 145600 | 4523914000 | 21850 | 21800 | 21850 | 21750 | 134 |
| 316 | 20230705 | 145500 | 4520996400 | 21750 | 21800 | 21950 | 21750 | 212 |
| 317 | 20230705 | 145400 | 4516377850 | 21850 | 21800 | 21850 | 21800 | 58 |
| 318 | 20230705 | 145300 | 4515112850 | 21800 | 21800 | 21800 | 21750 | 259 |
| 319 | 20230705 | 145200 | 4509473600 | 21750 | 21750 | 21750 | 21750 | 90 |
| 320 | 20230705 | 145100 | 4507516100 | 21750 | 21750 | 21750 | 21750 | 239 |
| 321 | 20230705 | 145000 | 4502317850 | 21750 | 21800 | 21800 | 21750 | 106 |
| 322 | 20230705 | 144900 | 4500009850 | 21750 | 21750 | 21800 | 21750 | 457 |
| 323 | 20230705 | 144800 | 4490065150 | 21800 | 21800 | 21800 | 21750 | 48 |
| 324 | 20230705 | 144700 | 4489020500 | 21750 | 21750 | 21750 | 21750 | 258 |
| 325 | 20230705 | 144600 | 4483409000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 326 | 20230705 | 144500 | 4483409000 | 21800 | 21800 | 21800 | 21800 | 31 |
| 327 | 20230705 | 144400 | 4482733200 | 21850 | 21750 | 21850 | 21750 | 121 |
| 328 | 20230705 | 144300 | 4480096150 | 21700 | 21700 | 21700 | 21700 | 111 |
| 329 | 20230705 | 144200 | 4477687450 | 21700 | 21750 | 21750 | 21700 | 172 |
| 330 | 20230705 | 144100 | 4473953350 | 21750 | 21750 | 21750 | 21750 | 1 |
| 331 | 20230705 | 144000 | 4473931600 | 21700 | 21750 | 21750 | 21700 | 473 |
| 332 | 20230705 | 143900 | 4463667400 | 21750 | 21750 | 21750 | 21700 | 148 |
| 333 | 20230705 | 143800 | 4460453350 | 21700 | 21700 | 21700 | 21700 | 170 |
| 334 | 20230705 | 143700 | 4456764350 | 21700 | 21700 | 21700 | 21700 | 607 |
| 335 | 20230705 | 143600 | 4443592450 | 21700 | 21750 | 21750 | 21700 | 199 |
| 336 | 20230705 | 143500 | 4439273150 | 21800 | 21750 | 21800 | 21750 | 653 |
| 337 | 20230705 | 143400 | 4425069000 | 21750 | 21750 | 21750 | 21750 | 149 |
| 338 | 20230705 | 143300 | 4421828250 | 21800 | 21800 | 21800 | 21800 | 91 |
| 339 | 20230705 | 143200 | 4419844450 | 21750 | 21750 | 21850 | 21750 | 150 |
| 340 | 20230705 | 143100 | 4416581650 | 21800 | 21800 | 21800 | 21800 | 679 |
| 341 | 20230705 | 143000 | 4401779450 | 21800 | 21700 | 21800 | 21700 | 606 |
| 342 | 20230705 | 142900 | 4388602350 | 21750 | 21750 | 21750 | 21750 | 138 |
| 343 | 20230705 | 142800 | 4385600850 | 21750 | 21700 | 21750 | 21700 | 298 |
| 344 | 20230705 | 142700 | 4379132750 | 21700 | 21700 | 21750 | 21700 | 232 |
| 345 | 20230705 | 142600 | 4374093100 | 21750 | 21750 | 21750 | 21750 | 1 |
| 346 | 20230705 | 142500 | 4374071350 | 21700 | 21800 | 21800 | 21700 | 268 |
| 347 | 20230705 | 142400 | 4368248900 | 21750 | 21700 | 21750 | 21700 | 723 |
| 348 | 20230705 | 142300 | 4352544750 | 21700 | 21700 | 21750 | 21700 | 1409 |
| 349 | 20230705 | 142200 | 4321968200 | 21700 | 21700 | 21700 | 21700 | 600 |
| 350 | 20230705 | 142100 | 4308948200 | 21700 | 21700 | 21750 | 21700 | 266 |
| 351 | 20230705 | 142000 | 4303174600 | 21700 | 21700 | 21700 | 21700 | 75 |
| 352 | 20230705 | 141900 | 4301547100 | 21750 | 21750 | 21750 | 21700 | 178 |
| 353 | 20230705 | 141800 | 4297682550 | 21750 | 21750 | 21750 | 21750 | 386 |
| 354 | 20230705 | 141700 | 4289287050 | 21750 | 21750 | 21750 | 21700 | 155 |
| 355 | 20230705 | 141600 | 4285922700 | 21700 | 21750 | 21750 | 21700 | 1518 |
| 356 | 20230705 | 141500 | 4252979600 | 21700 | 21750 | 21750 | 21700 | 230 |
| 357 | 20230705 | 141400 | 4247979350 | 21800 | 21750 | 21800 | 21750 | 457 |
| 358 | 20230705 | 141300 | 4238039550 | 21750 | 21750 | 21750 | 21700 | 161 |
| 359 | 20230705 | 141200 | 4234544750 | 21750 | 21750 | 21750 | 21750 | 210 |
| 360 | 20230705 | 141100 | 4229977250 | 21800 | 21750 | 21850 | 21700 | 373 |
| 361 | 20230705 | 141000 | 4221868250 | 21700 | 21700 | 21750 | 21700 | 1183 |
| 362 | 20230705 | 140900 | 4196196450 | 21700 | 21800 | 21850 | 21700 | 8092 |
| 363 | 20230705 | 140800 | 4020047800 | 21800 | 21800 | 21850 | 21800 | 248 |
| 364 | 20230705 | 140700 | 4014640900 | 21850 | 21850 | 21850 | 21850 | 89 |
| 365 | 20230705 | 140600 | 4012696250 | 21850 | 21850 | 21850 | 21800 | 537 |
| 366 | 20230705 | 140500 | 4000974950 | 21800 | 21950 | 21950 | 21800 | 320 |
| 367 | 20230705 | 140400 | 3993996950 | 21850 | 21900 | 21900 | 21850 | 2277 |
| 368 | 20230705 | 140300 | 3944234700 | 21900 | 21850 | 21900 | 21850 | 129 |
| 369 | 20230705 | 140200 | 3941409650 | 21850 | 21950 | 21950 | 21850 | 153 |
| 370 | 20230705 | 140100 | 3938065100 | 21850 | 21850 | 21850 | 21850 | 0 |
| 371 | 20230705 | 140000 | 3938065100 | 21850 | 21900 | 21900 | 21850 | 166 |
| 372 | 20230705 | 135900 | 3934436650 | 21900 | 21850 | 21900 | 21850 | 26 |
| 373 | 20230705 | 135800 | 3933867500 | 21900 | 21850 | 21900 | 21850 | 218 |
| 374 | 20230705 | 135700 | 3929100200 | 21850 | 21900 | 21900 | 21850 | 77 |
| 375 | 20230705 | 135600 | 3927416400 | 21850 | 21850 | 21850 | 21850 | 138 |
| 376 | 20230705 | 135500 | 3924401100 | 21850 | 21900 | 21900 | 21850 | 3 |
| 377 | 20230705 | 135400 | 3924335450 | 21900 | 21900 | 21900 | 21900 | 1061 |
| 378 | 20230705 | 135300 | 3901099550 | 21950 | 21950 | 21950 | 21900 | 54 |
| 379 | 20230705 | 135200 | 3899914500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 380 | 20230705 | 135100 | 3899914500 | 21900 | 21950 | 21950 | 21900 | 338 |
| 381 | 20230705 | 135000 | 3892502300 | 22000 | 21900 | 22000 | 21900 | 217 |
| 382 | 20230705 | 134900 | 3887739300 | 21950 | 21900 | 21950 | 21900 | 345 |
| 383 | 20230705 | 134800 | 3880179100 | 21900 | 21850 | 21900 | 21850 | 36 |
| 384 | 20230705 | 134700 | 3879390900 | 21850 | 21900 | 21900 | 21850 | 190 |
| 385 | 20230705 | 134600 | 3875236850 | 21900 | 21850 | 21900 | 21850 | 557 |
| 386 | 20230705 | 134500 | 3863038750 | 21850 | 21900 | 21900 | 21850 | 262 |
| 387 | 20230705 | 134400 | 3857314000 | 21850 | 21850 | 21850 | 21850 | 230 |
| 388 | 20230705 | 134300 | 3852288500 | 21850 | 21850 | 21850 | 21800 | 239 |
| 389 | 20230705 | 134200 | 3847073250 | 21800 | 21850 | 21850 | 21800 | 501 |
| 390 | 20230705 | 134100 | 3836128200 | 21850 | 21850 | 21850 | 21800 | 601 |
| 391 | 20230705 | 134000 | 3823009250 | 21850 | 21850 | 21850 | 21850 | 576 |
| 392 | 20230705 | 133900 | 3810423650 | 21900 | 21850 | 21900 | 21850 | 280 |
| 393 | 20230705 | 133800 | 3804304250 | 21850 | 21850 | 21850 | 21850 | 202 |
| 394 | 20230705 | 133700 | 3799890550 | 21850 | 21850 | 21850 | 21850 | 233 |
| 395 | 20230705 | 133600 | 3794799500 | 21900 | 21900 | 21900 | 21900 | 31 |
| 396 | 20230705 | 133500 | 3794120600 | 21850 | 21850 | 21850 | 21850 | 4 |
| 397 | 20230705 | 133400 | 3794033200 | 21850 | 21900 | 21900 | 21850 | 239 |
| 398 | 20230705 | 133300 | 3788806050 | 21850 | 21850 | 21900 | 21850 | 101 |
| 399 | 20230705 | 133200 | 3786598950 | 21850 | 21900 | 21900 | 21850 | 170 |
| 400 | 20230705 | 133100 | 3782883050 | 21900 | 21850 | 21900 | 21850 | 380 |
| 401 | 20230705 | 133000 | 3774579600 | 21850 | 21850 | 21900 | 21850 | 1987 |
| 402 | 20230705 | 132900 | 3731071450 | 21850 | 21850 | 21900 | 21850 | 407 |
| 403 | 20230705 | 132800 | 3722165750 | 21850 | 21900 | 21950 | 21850 | 851 |
| 404 | 20230705 | 132700 | 3703569800 | 21850 | 21850 | 21850 | 21850 | 120 |
| 405 | 20230705 | 132600 | 3700947800 | 21850 | 21850 | 21850 | 21850 | 138 |
| 406 | 20230705 | 132500 | 3697932500 | 21900 | 21900 | 21900 | 21900 | 127 |
| 407 | 20230705 | 132400 | 3695151200 | 21850 | 21850 | 21850 | 21850 | 294 |
| 408 | 20230705 | 132300 | 3688727300 | 21850 | 21850 | 21850 | 21850 | 4 |
| 409 | 20230705 | 132200 | 3688639900 | 21850 | 21850 | 21900 | 21850 | 449 |
| 410 | 20230705 | 132100 | 3678828750 | 21950 | 21850 | 21950 | 21850 | 373 |
| 411 | 20230705 | 132000 | 3670673000 | 21850 | 21850 | 21850 | 21850 | 320 |
| 412 | 20230705 | 131900 | 3663681000 | 21950 | 21900 | 21950 | 21850 | 266 |
| 413 | 20230705 | 131800 | 3657855100 | 21900 | 21900 | 21950 | 21850 | 717 |
| 414 | 20230705 | 131700 | 3642172700 | 21900 | 21900 | 21950 | 21850 | 81 |
| 415 | 20230705 | 131600 | 3640398950 | 21900 | 21900 | 21900 | 21900 | 419 |
| 416 | 20230705 | 131500 | 3631222850 | 21900 | 21900 | 21900 | 21850 | 40 |
| 417 | 20230705 | 131400 | 3630347050 | 21950 | 21850 | 21950 | 21850 | 128 |
| 418 | 20230705 | 131300 | 3627542950 | 21850 | 21900 | 21900 | 21850 | 27 |
| 419 | 20230705 | 131200 | 3626951800 | 21850 | 21850 | 21850 | 21850 | 92 |
| 420 | 20230705 | 131100 | 3624941600 | 21900 | 21850 | 21900 | 21850 | 29 |
| 421 | 20230705 | 131000 | 3624306550 | 21850 | 21850 | 21850 | 21850 | 48 |
| 422 | 20230705 | 130900 | 3623257750 | 21850 | 21850 | 21850 | 21850 | 3 |
| 423 | 20230705 | 130800 | 3623192200 | 21850 | 21850 | 21850 | 21850 | 381 |
| 424 | 20230705 | 130700 | 3614867350 | 21850 | 21850 | 21850 | 21850 | 707 |
| 425 | 20230705 | 130600 | 3599419400 | 21850 | 21850 | 21850 | 21850 | 202 |
| 426 | 20230705 | 130500 | 3595005700 | 21850 | 21850 | 21850 | 21850 | 5 |
| 427 | 20230705 | 130400 | 3594896450 | 21850 | 21900 | 21900 | 21850 | 207 |
| 428 | 20230705 | 130300 | 3590369100 | 21900 | 21900 | 21900 | 21900 | 4 |
| 429 | 20230705 | 130200 | 3590281500 | 21850 | 21900 | 21900 | 21850 | 238 |
| 430 | 20230705 | 130100 | 3585069350 | 21900 | 21900 | 21900 | 21850 | 33 |
| 431 | 20230705 | 130000 | 3584348150 | 21900 | 21900 | 21900 | 21900 | 41 |
| 432 | 20230705 | 125900 | 3583450250 | 21850 | 21900 | 21900 | 21850 | 112 |
| 433 | 20230705 | 125800 | 3581002500 | 21850 | 21850 | 21850 | 21850 | 0 |
| 434 | 20230705 | 125700 | 3581002500 | 21850 | 21900 | 21900 | 21850 | 33 |
| 435 | 20230705 | 125600 | 3580280050 | 21850 | 21850 | 21850 | 21850 | 4 |
| 436 | 20230705 | 125500 | 3580192650 | 21900 | 21850 | 21900 | 21850 | 120 |
| 437 | 20230705 | 125400 | 3577570600 | 21850 | 21800 | 21850 | 21800 | 292 |
| 438 | 20230705 | 125300 | 3571190650 | 21850 | 21850 | 21850 | 21850 | 274 |
| 439 | 20230705 | 125200 | 3565203750 | 21850 | 21900 | 21900 | 21850 | 5 |
| 440 | 20230705 | 125100 | 3565094450 | 21900 | 21850 | 21900 | 21850 | 218 |
| 441 | 20230705 | 125000 | 3560328650 | 21850 | 21900 | 21900 | 21850 | 85 |
| 442 | 20230705 | 124900 | 3558470150 | 21900 | 21800 | 21900 | 21800 | 235 |
| 443 | 20230705 | 124800 | 3553341850 | 21800 | 21850 | 21850 | 21800 | 17 |
| 444 | 20230705 | 124700 | 3552970600 | 21850 | 21800 | 21850 | 21800 | 145 |
| 445 | 20230705 | 124600 | 3549809550 | 21800 | 21850 | 21850 | 21800 | 883 |
| 446 | 20230705 | 124500 | 3530551000 | 21850 | 21850 | 21850 | 21850 | 84 |
| 447 | 20230705 | 124400 | 3528715600 | 21850 | 21850 | 21850 | 21850 | 108 |
| 448 | 20230705 | 124300 | 3526355800 | 21850 | 21850 | 21850 | 21850 | 134 |
| 449 | 20230705 | 124200 | 3523427900 | 21900 | 21900 | 21900 | 21900 | 33 |
| 450 | 20230705 | 124100 | 3522705200 | 21900 | 21850 | 21900 | 21850 | 795 |
| 451 | 20230705 | 124000 | 3505309450 | 21850 | 21850 | 21850 | 21850 | 14 |
| 452 | 20230705 | 123900 | 3505003550 | 21850 | 21850 | 21900 | 21850 | 1898 |
| 453 | 20230705 | 123800 | 3463530900 | 21900 | 21850 | 21900 | 21850 | 365 |
| 454 | 20230705 | 123700 | 3455552650 | 21900 | 21900 | 21900 | 21900 | 0 |
| 455 | 20230705 | 123600 | 3455552650 | 21900 | 21850 | 21900 | 21850 | 5 |
| 456 | 20230705 | 123500 | 3455443200 | 21900 | 21850 | 21900 | 21850 | 160 |
| 457 | 20230705 | 123400 | 3451944650 | 21850 | 21850 | 21850 | 21850 | 5 |
| 458 | 20230705 | 123300 | 3451835400 | 21950 | 21900 | 21950 | 21900 | 15 |
| 459 | 20230705 | 123200 | 3451506400 | 21900 | 21850 | 21900 | 21850 | 220 |
| 460 | 20230705 | 123100 | 3446693000 | 21850 | 21900 | 21900 | 21850 | 225 |
| 461 | 20230705 | 123000 | 3441768950 | 21850 | 21850 | 21850 | 21850 | 162 |
| 462 | 20230705 | 122900 | 3438229250 | 21900 | 21900 | 21900 | 21900 | 5 |
| 463 | 20230705 | 122800 | 3438119750 | 21900 | 22000 | 22000 | 21900 | 1775 |
| 464 | 20230705 | 122700 | 3399242250 | 21950 | 21950 | 21950 | 21950 | 141 |
| 465 | 20230705 | 122600 | 3396147300 | 21950 | 21950 | 21950 | 21950 | 269 |
| 466 | 20230705 | 122500 | 3390242750 | 21950 | 21950 | 21950 | 21950 | 30 |
| 467 | 20230705 | 122400 | 3389584250 | 21950 | 21950 | 21950 | 21950 | 3 |
| 468 | 20230705 | 122300 | 3389518400 | 21950 | 21950 | 21950 | 21900 | 208 |
| 469 | 20230705 | 122200 | 3384953000 | 21900 | 21900 | 21900 | 21900 | 91 |
| 470 | 20230705 | 122100 | 3382960100 | 21900 | 21950 | 21950 | 21900 | 84 |
| 471 | 20230705 | 122000 | 3381118550 | 21950 | 21900 | 21950 | 21900 | 110 |
| 472 | 20230705 | 121900 | 3378704550 | 21950 | 21950 | 21950 | 21950 | 0 |
| 473 | 20230705 | 121800 | 3378704550 | 21950 | 22000 | 22000 | 21950 | 471 |
| 474 | 20230705 | 121700 | 3368352100 | 21950 | 21950 | 21950 | 21950 | 153 |
| 475 | 20230705 | 121600 | 3364993750 | 21900 | 21950 | 21950 | 21900 | 45 |
| 476 | 20230705 | 121500 | 3364006250 | 21950 | 21950 | 21950 | 21950 | 28 |
| 477 | 20230705 | 121400 | 3363391650 | 21900 | 21900 | 21900 | 21900 | 121 |
| 478 | 20230705 | 121300 | 3360741750 | 21900 | 21950 | 21950 | 21900 | 57 |
| 479 | 20230705 | 121200 | 3359490700 | 21900 | 21950 | 21950 | 21900 | 66 |
| 480 | 20230705 | 121100 | 3358042200 | 21950 | 21900 | 21950 | 21900 | 180 |
| 481 | 20230705 | 121000 | 3354091650 | 21950 | 21950 | 21950 | 21950 | 4 |
| 482 | 20230705 | 120900 | 3354003850 | 21950 | 21950 | 21950 | 21950 | 305 |
| 483 | 20230705 | 120800 | 3347309100 | 22000 | 21950 | 22000 | 21950 | 237 |
| 484 | 20230705 | 120700 | 3342106700 | 21950 | 21900 | 21950 | 21900 | 14 |
| 485 | 20230705 | 120600 | 3341799600 | 21900 | 21900 | 21900 | 21900 | 10 |
| 486 | 20230705 | 120500 | 3341580600 | 21900 | 21900 | 21900 | 21900 | 185 |
| 487 | 20230705 | 120400 | 3337529100 | 21900 | 21950 | 21950 | 21900 | 258 |
| 488 | 20230705 | 120300 | 3331877400 | 21950 | 21900 | 21950 | 21900 | 811 |
| 489 | 20230705 | 120200 | 3314116400 | 21900 | 21850 | 21900 | 21800 | 546 |
| 490 | 20230705 | 120100 | 3302202850 | 21850 | 21900 | 21900 | 21850 | 126 |
| 491 | 20230705 | 120000 | 3299448350 | 21900 | 21900 | 21900 | 21850 | 607 |
| 492 | 20230705 | 115900 | 3286172750 | 21850 | 21850 | 21850 | 21850 | 34 |
| 493 | 20230705 | 115800 | 3285429850 | 21850 | 21900 | 21900 | 21850 | 2033 |
| 494 | 20230705 | 115700 | 3241008300 | 21900 | 21850 | 21900 | 21850 | 176 |
| 495 | 20230705 | 115600 | 3237154400 | 21850 | 21900 | 21900 | 21850 | 63 |
| 496 | 20230705 | 115500 | 3235777250 | 21850 | 21850 | 21950 | 21850 | 207 |
| 497 | 20230705 | 115400 | 3231253850 | 21850 | 21850 | 21850 | 21850 | 1586 |
| 498 | 20230705 | 115300 | 3196599750 | 21900 | 21900 | 21950 | 21900 | 705 |
| 499 | 20230705 | 115200 | 3181160150 | 21950 | 21950 | 21950 | 21950 | 1 |
| 500 | 20230705 | 115100 | 3181138200 | 21900 | 21850 | 21900 | 21850 | 228 |
| 501 | 20230705 | 115000 | 3176145200 | 21900 | 21900 | 21900 | 21900 | 612 |
| 502 | 20230705 | 114900 | 3162742400 | 21900 | 21900 | 21900 | 21850 | 666 |
| 503 | 20230705 | 114800 | 3148162900 | 21900 | 21950 | 21950 | 21900 | 155 |
| 504 | 20230705 | 114700 | 3144768150 | 21950 | 21950 | 21950 | 21900 | 2762 |
| 505 | 20230705 | 114600 | 3084280050 | 21950 | 22000 | 22000 | 21950 | 2153 |
| 506 | 20230705 | 114500 | 3037021500 | 21950 | 22000 | 22000 | 21950 | 226 |
| 507 | 20230705 | 114400 | 3032049750 | 22000 | 22000 | 22000 | 22000 | 4 |
| 508 | 20230705 | 114300 | 3031961750 | 22050 | 22050 | 22050 | 22050 | 28 |
| 509 | 20230705 | 114200 | 3031344350 | 22000 | 22000 | 22000 | 22000 | 1144 |
| 510 | 20230705 | 114100 | 3006176350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 511 | 20230705 | 114000 | 3006176350 | 22000 | 22000 | 22050 | 22000 | 254 |
| 512 | 20230705 | 113900 | 3000585850 | 22050 | 22050 | 22050 | 22050 | 128 |
| 513 | 20230705 | 113800 | 2997763450 | 22050 | 22100 | 22100 | 22050 | 11 |
| 514 | 20230705 | 113700 | 2997520700 | 22050 | 22050 | 22050 | 22050 | 4 |
| 515 | 20230705 | 113600 | 2997432500 | 22050 | 22050 | 22100 | 22050 | 115 |
| 516 | 20230705 | 113500 | 2994895350 | 22000 | 22000 | 22000 | 22000 | 1 |
| 517 | 20230705 | 113400 | 2994873350 | 22100 | 22100 | 22100 | 22100 | 19 |
| 518 | 20230705 | 113300 | 2994453450 | 22100 | 22050 | 22100 | 22000 | 97 |
| 519 | 20230705 | 113200 | 2992314700 | 22050 | 22000 | 22050 | 22000 | 101 |
| 520 | 20230705 | 113100 | 2990092650 | 22000 | 22000 | 22000 | 22000 | 9 |
| 521 | 20230705 | 113000 | 2989894650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 522 | 20230705 | 112900 | 2989894650 | 22100 | 22050 | 22100 | 22050 | 36 |
| 523 | 20230705 | 112800 | 2989100750 | 22050 | 22050 | 22050 | 22000 | 326 |
| 524 | 20230705 | 112700 | 2981917100 | 22000 | 22050 | 22050 | 22000 | 27 |
| 525 | 20230705 | 112600 | 2981322850 | 22050 | 21950 | 22050 | 21950 | 43 |
| 526 | 20230705 | 112500 | 2980376850 | 22000 | 22000 | 22000 | 22000 | 28 |
| 527 | 20230705 | 112400 | 2979760850 | 22000 | 22000 | 22000 | 21950 | 95 |
| 528 | 20230705 | 112300 | 2977675350 | 21950 | 22000 | 22050 | 21950 | 397 |
| 529 | 20230705 | 112200 | 2968941350 | 22000 | 22000 | 22000 | 21950 | 138 |
| 530 | 20230705 | 112100 | 2965910750 | 22000 | 22000 | 22000 | 22000 | 1 |
| 531 | 20230705 | 112000 | 2965888750 | 22000 | 22000 | 22000 | 21850 | 4679 |
| 532 | 20230705 | 111900 | 2863373000 | 21950 | 21950 | 21950 | 21950 | 855 |
| 533 | 20230705 | 111800 | 2844605750 | 22000 | 22050 | 22050 | 21950 | 264 |
| 534 | 20230705 | 111700 | 2838793000 | 22050 | 22000 | 22100 | 22000 | 46 |
| 535 | 20230705 | 111600 | 2837779800 | 21950 | 22000 | 22050 | 21950 | 1260 |
| 536 | 20230705 | 111500 | 2810058450 | 22050 | 22100 | 22100 | 22000 | 411 |
| 537 | 20230705 | 111400 | 2801001250 | 22100 | 22100 | 22100 | 22100 | 2 |
| 538 | 20230705 | 111300 | 2800957050 | 22100 | 22100 | 22100 | 22000 | 288 |
| 539 | 20230705 | 111200 | 2794596400 | 22100 | 22100 | 22100 | 22000 | 1063 |
| 540 | 20230705 | 111100 | 2771109800 | 22050 | 22150 | 22150 | 22000 | 5313 |
| 541 | 20230705 | 111000 | 2654152750 | 22150 | 22100 | 22150 | 22100 | 9 |
| 542 | 20230705 | 110900 | 2653953600 | 22100 | 22100 | 22150 | 22100 | 449 |
| 543 | 20230705 | 110800 | 2644030350 | 22100 | 22200 | 22200 | 22000 | 10060 |
| 544 | 20230705 | 110700 | 2422268950 | 22200 | 22200 | 22200 | 22200 | 0 |
| 545 | 20230705 | 110600 | 2422268950 | 22200 | 22200 | 22200 | 22200 | 5 |
| 546 | 20230705 | 110500 | 2422157950 | 22300 | 22250 | 22300 | 22250 | 116 |
| 547 | 20230705 | 110400 | 2419571950 | 22150 | 22100 | 22150 | 22100 | 104 |
| 548 | 20230705 | 110300 | 2417268550 | 22150 | 22100 | 22150 | 22100 | 27 |
| 549 | 20230705 | 110200 | 2416671600 | 22100 | 22100 | 22150 | 22100 | 210 |
| 550 | 20230705 | 110100 | 2412030350 | 22100 | 22250 | 22250 | 22100 | 2900 |
| 551 | 20230705 | 110000 | 2347798950 | 22200 | 22200 | 22200 | 22200 | 1 |
| 552 | 20230705 | 105900 | 2347776750 | 22200 | 22200 | 22250 | 22200 | 265 |
| 553 | 20230705 | 105800 | 2341882800 | 22200 | 22250 | 22250 | 22200 | 282 |
| 554 | 20230705 | 105700 | 2335612350 | 22200 | 22200 | 22200 | 22200 | 47 |
| 555 | 20230705 | 105600 | 2334568950 | 22200 | 22200 | 22200 | 22200 | 2 |
| 556 | 20230705 | 105500 | 2334524550 | 22200 | 22150 | 22200 | 22150 | 51 |
| 557 | 20230705 | 105400 | 2333392400 | 22150 | 22200 | 22200 | 22150 | 77 |
| 558 | 20230705 | 105300 | 2331685200 | 22200 | 22200 | 22200 | 22200 | 93 |
| 559 | 20230705 | 105200 | 2329620600 | 22250 | 22250 | 22250 | 22250 | 337 |
| 560 | 20230705 | 105100 | 2322122350 | 22250 | 22250 | 22250 | 22250 | 1 |
| 561 | 20230705 | 105000 | 2322100100 | 22200 | 22200 | 22200 | 22200 | 982 |
| 562 | 20230705 | 104900 | 2300299700 | 22200 | 22200 | 22200 | 22200 | 274 |
| 563 | 20230705 | 104800 | 2294216900 | 22200 | 22200 | 22200 | 22200 | 144 |
| 564 | 20230705 | 104700 | 2291020100 | 22200 | 22200 | 22200 | 22200 | 41 |
| 565 | 20230705 | 104600 | 2290109900 | 22150 | 22150 | 22150 | 22150 | 50 |
| 566 | 20230705 | 104500 | 2289002400 | 22200 | 22200 | 22200 | 22200 | 10 |
| 567 | 20230705 | 104400 | 2288780400 | 22200 | 22200 | 22200 | 22150 | 92 |
| 568 | 20230705 | 104300 | 2286740450 | 22150 | 22100 | 22150 | 22100 | 227 |
| 569 | 20230705 | 104200 | 2281712450 | 22150 | 22150 | 22150 | 22150 | 457 |
| 570 | 20230705 | 104100 | 2271589900 | 22200 | 22150 | 22200 | 22150 | 143 |
| 571 | 20230705 | 104000 | 2268417450 | 22150 | 22150 | 22200 | 22150 | 572 |
| 572 | 20230705 | 103900 | 2255720300 | 22150 | 22150 | 22150 | 22150 | 1 |
| 573 | 20230705 | 103800 | 2255698150 | 22150 | 22150 | 22150 | 22150 | 132 |
| 574 | 20230705 | 103700 | 2252774350 | 22150 | 22150 | 22150 | 22150 | 75 |
| 575 | 20230705 | 103600 | 2251113100 | 22100 | 22100 | 22100 | 22100 | 0 |
| 576 | 20230705 | 103500 | 2251113100 | 22100 | 22100 | 22100 | 22100 | 18 |
| 577 | 20230705 | 103400 | 2250715300 | 22100 | 22100 | 22100 | 22100 | 51 |
| 578 | 20230705 | 103300 | 2249588200 | 22100 | 22150 | 22150 | 22100 | 112 |
| 579 | 20230705 | 103200 | 2247111350 | 22150 | 22150 | 22200 | 22100 | 483 |
| 580 | 20230705 | 103100 | 2236421050 | 22150 | 22150 | 22150 | 22150 | 29 |
| 581 | 20230705 | 103000 | 2235778700 | 22200 | 22200 | 22200 | 22200 | 1 |
| 582 | 20230705 | 102900 | 2235756500 | 22200 | 22200 | 22200 | 22200 | 30 |
| 583 | 20230705 | 102800 | 2235090500 | 22200 | 22200 | 22200 | 22200 | 1 |
| 584 | 20230705 | 102700 | 2235068300 | 22200 | 22200 | 22200 | 22200 | 61 |
| 585 | 20230705 | 102600 | 2233714100 | 22200 | 22050 | 22200 | 22050 | 659 |
| 586 | 20230705 | 102500 | 2219121200 | 22050 | 22100 | 22100 | 22050 | 75 |
| 587 | 20230705 | 102400 | 2217466200 | 22100 | 22100 | 22100 | 22100 | 45 |
| 588 | 20230705 | 102300 | 2216471700 | 22200 | 22150 | 22200 | 22150 | 23 |
| 589 | 20230705 | 102200 | 2215961500 | 22200 | 22050 | 22200 | 22050 | 531 |
| 590 | 20230705 | 102100 | 2204173550 | 22000 | 22100 | 22100 | 22000 | 417 |
| 591 | 20230705 | 102000 | 2194988750 | 22100 | 22100 | 22100 | 22100 | 182 |
| 592 | 20230705 | 101900 | 2190966550 | 22150 | 22150 | 22150 | 22150 | 28 |
| 593 | 20230705 | 101800 | 2190346350 | 22050 | 22100 | 22100 | 22050 | 541 |
| 594 | 20230705 | 101700 | 2178415650 | 22200 | 22200 | 22200 | 22200 | 1 |
| 595 | 20230705 | 101600 | 2178393450 | 22200 | 22100 | 22200 | 22100 | 646 |
| 596 | 20230705 | 101500 | 2164076550 | 22050 | 22150 | 22150 | 22050 | 668 |
| 597 | 20230705 | 101400 | 2149342350 | 22150 | 22150 | 22150 | 22150 | 0 |
| 598 | 20230705 | 101300 | 2149342350 | 22150 | 22150 | 22150 | 22150 | 142 |
| 599 | 20230705 | 101200 | 2146197050 | 22150 | 22050 | 22150 | 22050 | 864 |
| 600 | 20230705 | 101100 | 2127064450 | 22050 | 22150 | 22200 | 22000 | 4522 |
| 601 | 20230705 | 101000 | 2027170000 | 22200 | 22150 | 22200 | 22150 | 972 |
| 602 | 20230705 | 100900 | 2005628400 | 22200 | 22250 | 22250 | 22200 | 1166 |
| 603 | 20230705 | 100800 | 1979741800 | 22200 | 22300 | 22300 | 22200 | 51 |
| 604 | 20230705 | 100700 | 1978609000 | 22300 | 22250 | 22300 | 22250 | 786 |
| 605 | 20230705 | 100600 | 1961120350 | 22250 | 22250 | 22250 | 22250 | 475 |
| 606 | 20230705 | 100500 | 1950551600 | 22250 | 22300 | 22300 | 22250 | 277 |
| 607 | 20230705 | 100400 | 1944379500 | 22300 | 22350 | 22350 | 22300 | 317 |
| 608 | 20230705 | 100300 | 1937310150 | 22300 | 22350 | 22350 | 22300 | 13 |
| 609 | 20230705 | 100200 | 1937020000 | 22350 | 22500 | 22500 | 22350 | 2356 |
| 610 | 20230705 | 100100 | 1884087600 | 22450 | 22450 | 22450 | 22400 | 197 |
| 611 | 20230705 | 100000 | 1879665000 | 22450 | 22450 | 22450 | 22450 | 321 |
| 612 | 20230705 | 095900 | 1872458550 | 22400 | 22450 | 22450 | 22400 | 261 |
| 613 | 20230705 | 095800 | 1866612100 | 22400 | 22400 | 22400 | 22400 | 364 |
| 614 | 20230705 | 095700 | 1858458500 | 22300 | 22300 | 22300 | 22300 | 500 |
| 615 | 20230705 | 095600 | 1847308500 | 22300 | 22350 | 22350 | 22300 | 231 |
| 616 | 20230705 | 095500 | 1842156950 | 22350 | 22350 | 22350 | 22350 | 66 |
| 617 | 20230705 | 095400 | 1840681850 | 22350 | 22300 | 22400 | 22300 | 652 |
| 618 | 20230705 | 095300 | 1826134350 | 22300 | 22300 | 22300 | 22300 | 13 |
| 619 | 20230705 | 095200 | 1825844450 | 22400 | 22350 | 22400 | 22350 | 361 |
| 620 | 20230705 | 095100 | 1817773550 | 22350 | 22350 | 22350 | 22350 | 108 |
| 621 | 20230705 | 095000 | 1815359750 | 22250 | 22250 | 22250 | 22250 | 10 |
| 622 | 20230705 | 094900 | 1815137250 | 22250 | 22250 | 22300 | 22250 | 108 |
| 623 | 20230705 | 094800 | 1812730400 | 22250 | 22200 | 22250 | 22200 | 182 |
| 624 | 20230705 | 094700 | 1808689750 | 22200 | 22250 | 22250 | 22200 | 504 |
| 625 | 20230705 | 094600 | 1797500600 | 22250 | 22250 | 22250 | 22200 | 337 |
| 626 | 20230705 | 094500 | 1790017350 | 22250 | 22200 | 22250 | 22200 | 55 |
| 627 | 20230705 | 094400 | 1788793650 | 22200 | 22200 | 22250 | 22200 | 839 |
| 628 | 20230705 | 094300 | 1770166300 | 22250 | 22250 | 22250 | 22250 | 113 |
| 629 | 20230705 | 094200 | 1767652050 | 22250 | 22150 | 22250 | 22150 | 365 |
| 630 | 20230705 | 094100 | 1759542900 | 22150 | 22200 | 22200 | 22150 | 589 |
| 631 | 20230705 | 094000 | 1746475650 | 22200 | 22250 | 22250 | 22200 | 647 |
| 632 | 20230705 | 093900 | 1732112150 | 22250 | 22250 | 22250 | 22250 | 248 |
| 633 | 20230705 | 093800 | 1726594150 | 22250 | 22300 | 22300 | 22250 | 586 |
| 634 | 20230705 | 093700 | 1713540750 | 22300 | 22350 | 22350 | 22250 | 217 |
| 635 | 20230705 | 093600 | 1708708500 | 22300 | 22250 | 22300 | 22250 | 1428 |
| 636 | 20230705 | 093500 | 1676869350 | 22300 | 22350 | 22350 | 22250 | 3043 |
| 637 | 20230705 | 093400 | 1608910650 | 22350 | 22400 | 22400 | 22350 | 327 |
| 638 | 20230705 | 093300 | 1601601350 | 22500 | 22400 | 22500 | 22400 | 1661 |
| 639 | 20230705 | 093200 | 1564394550 | 22400 | 22500 | 22500 | 22400 | 346 |
| 640 | 20230705 | 093100 | 1556644050 | 22400 | 22550 | 22550 | 22400 | 1293 |
| 641 | 20230705 | 093000 | 1527562250 | 22550 | 22550 | 22600 | 22550 | 205 |
| 642 | 20230705 | 092900 | 1522939450 | 22550 | 22550 | 22600 | 22500 | 1054 |
| 643 | 20230705 | 092800 | 1499180600 | 22550 | 22600 | 22600 | 22550 | 1358 |
| 644 | 20230705 | 092700 | 1468542400 | 22600 | 22650 | 22650 | 22600 | 328 |
| 645 | 20230705 | 092600 | 1461129550 | 22600 | 22550 | 22600 | 22550 | 252 |
| 646 | 20230705 | 092500 | 1455435600 | 22600 | 22600 | 22650 | 22600 | 1028 |
| 647 | 20230705 | 092400 | 1432202600 | 22600 | 22450 | 22600 | 22450 | 492 |
| 648 | 20230705 | 092300 | 1421156250 | 22450 | 22550 | 22550 | 22450 | 130 |
| 649 | 20230705 | 092200 | 1418235150 | 22450 | 22450 | 22450 | 22400 | 481 |
| 650 | 20230705 | 092100 | 1407456200 | 22450 | 22500 | 22550 | 22450 | 2063 |
| 651 | 20230705 | 092000 | 1361088600 | 22550 | 22650 | 22650 | 22500 | 4966 |
| 652 | 20230705 | 091900 | 1249240250 | 22650 | 22600 | 22650 | 22600 | 322 |
| 653 | 20230705 | 091800 | 1241963000 | 22650 | 22600 | 22700 | 22600 | 48 |
| 654 | 20230705 | 091700 | 1240877050 | 22700 | 22550 | 22700 | 22500 | 975 |
| 655 | 20230705 | 091600 | 1218905450 | 22550 | 22750 | 22800 | 22550 | 4964 |
| 656 | 20230705 | 091500 | 1106480700 | 22750 | 22800 | 22850 | 22750 | 575 |
| 657 | 20230705 | 091400 | 1093367500 | 22800 | 22800 | 22900 | 22800 | 7009 |
| 658 | 20230705 | 091300 | 933303700 | 22800 | 22750 | 22800 | 22750 | 1972 |
| 659 | 20230705 | 091200 | 888354900 | 22750 | 22700 | 22750 | 22700 | 912 |
| 660 | 20230705 | 091100 | 867620650 | 22650 | 22700 | 22700 | 22650 | 504 |
| 661 | 20230705 | 091000 | 856194200 | 22700 | 22800 | 22800 | 22650 | 2052 |
| 662 | 20230705 | 090900 | 809575950 | 22750 | 22900 | 22900 | 22750 | 4011 |
| 663 | 20230705 | 090800 | 717962600 | 22900 | 22900 | 22950 | 22900 | 2257 |
| 664 | 20230705 | 090700 | 666254550 | 22900 | 22950 | 23000 | 22850 | 3282 |
| 665 | 20230705 | 090600 | 590960550 | 22950 | 22850 | 23000 | 22850 | 8472 |
| 666 | 20230705 | 090500 | 396926900 | 22850 | 22650 | 22850 | 22650 | 4256 |
| 667 | 20230705 | 090400 | 300034250 | 22600 | 22650 | 22700 | 22600 | 2606 |
| 668 | 20230705 | 090300 | 241039200 | 22650 | 22650 | 22700 | 22600 | 1529 |
| 669 | 20230705 | 090200 | 206413950 | 22700 | 22650 | 22700 | 22650 | 963 |
| 670 | 20230705 | 090100 | 184595000 | 22650 | 22700 | 22750 | 22600 | 1483 |
| 671 | 20230705 | 090000 | 150948950 | 22700 | 22850 | 22850 | 22600 | 6623 |