37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 202200 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 6020 |
| 3 | 20230705 | 202100 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 4 | 20230705 | 202000 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 5 | 20230705 | 201900 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 6 | 20230705 | 201800 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 7 | 20230705 | 201700 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 8 | 20230705 | 201600 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 9 | 20230705 | 201500 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 10 | 20230705 | 201400 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 11 | 20230705 | 201300 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 12 | 20230705 | 201200 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 13 | 20230705 | 201100 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 14 | 20230705 | 201000 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 15 | 20230705 | 200900 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 16 | 20230705 | 200800 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 17 | 20230705 | 200700 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 18 | 20230705 | 200600 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 19 | 20230705 | 200500 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 20 | 20230705 | 200400 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 21 | 20230705 | 200300 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 22 | 20230705 | 200200 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 23 | 20230705 | 200100 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 24 | 20230705 | 200000 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 25 | 20230705 | 195900 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 26 | 20230705 | 195800 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 27 | 20230705 | 195700 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 28 | 20230705 | 195600 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 29 | 20230705 | 195500 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 30 | 20230705 | 195400 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 31 | 20230705 | 195300 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 32 | 20230705 | 195200 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 6020 |
| 33 | 20230705 | 195100 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 34 | 20230705 | 195000 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 35 | 20230705 | 194900 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 36 | 20230705 | 194800 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 37 | 20230705 | 194700 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 38 | 20230705 | 194600 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 39 | 20230705 | 194500 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 40 | 20230705 | 194400 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 41 | 20230705 | 194300 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 42 | 20230705 | 194200 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 43 | 20230705 | 194100 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 44 | 20230705 | 194000 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 45 | 20230705 | 193900 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 46 | 20230705 | 193800 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 47 | 20230705 | 193700 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 48 | 20230705 | 193600 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 49 | 20230705 | 193500 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 50 | 20230705 | 193400 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 51 | 20230705 | 193300 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 52 | 20230705 | 193200 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 53 | 20230705 | 193100 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 54 | 20230705 | 193000 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 55 | 20230705 | 192900 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 56 | 20230705 | 192800 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 57 | 20230705 | 192700 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 58 | 20230705 | 192600 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 59 | 20230705 | 192500 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 60 | 20230705 | 192400 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 61 | 20230705 | 192300 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 62 | 20230705 | 192200 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 6020 |
| 63 | 20230705 | 192100 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 64 | 20230705 | 192000 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 65 | 20230705 | 191900 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 66 | 20230705 | 191800 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 67 | 20230705 | 191700 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 68 | 20230705 | 191600 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 69 | 20230705 | 191500 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 70 | 20230705 | 191400 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 71 | 20230705 | 191300 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 72 | 20230705 | 191200 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 73 | 20230705 | 191100 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 74 | 20230705 | 191000 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 75 | 20230705 | 190900 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 76 | 20230705 | 190800 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 77 | 20230705 | 190700 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 78 | 20230705 | 190600 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 79 | 20230705 | 190500 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 80 | 20230705 | 190400 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 81 | 20230705 | 190300 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 82 | 20230705 | 190200 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 83 | 20230705 | 190100 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 84 | 20230705 | 190000 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 85 | 20230705 | 185900 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 86 | 20230705 | 185800 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 87 | 20230705 | 185700 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 88 | 20230705 | 185600 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 89 | 20230705 | 185500 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 90 | 20230705 | 185400 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 91 | 20230705 | 185300 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 92 | 20230705 | 185200 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 6020 |
| 93 | 20230705 | 185100 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 94 | 20230705 | 185000 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 95 | 20230705 | 184900 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 96 | 20230705 | 184800 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 97 | 20230705 | 184700 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 98 | 20230705 | 184600 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 99 | 20230705 | 184500 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 100 | 20230705 | 184400 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 101 | 20230705 | 184300 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 102 | 20230705 | 184200 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 103 | 20230705 | 184100 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 104 | 20230705 | 184000 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 105 | 20230705 | 183900 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 106 | 20230705 | 183800 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 107 | 20230705 | 183700 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 108 | 20230705 | 183600 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 109 | 20230705 | 183500 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 110 | 20230705 | 183400 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 111 | 20230705 | 183300 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 112 | 20230705 | 183200 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 113 | 20230705 | 183100 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 114 | 20230705 | 183000 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 115 | 20230705 | 182900 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 116 | 20230705 | 182800 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 117 | 20230705 | 182700 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 118 | 20230705 | 182600 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 119 | 20230705 | 182500 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 120 | 20230705 | 182400 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 121 | 20230705 | 182300 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 122 | 20230705 | 182200 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 6020 |
| 123 | 20230705 | 182100 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 124 | 20230705 | 182000 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 125 | 20230705 | 181900 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 126 | 20230705 | 181800 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 127 | 20230705 | 181700 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 128 | 20230705 | 181600 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 129 | 20230705 | 181500 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 130 | 20230705 | 181400 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 131 | 20230705 | 181300 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 132 | 20230705 | 181200 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 133 | 20230705 | 181100 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 134 | 20230705 | 181000 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 135 | 20230705 | 180900 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 136 | 20230705 | 180800 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 137 | 20230705 | 180700 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 138 | 20230705 | 180600 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 139 | 20230705 | 180500 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 140 | 20230705 | 180400 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 141 | 20230705 | 180300 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 142 | 20230705 | 180200 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 143 | 20230705 | 180100 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 144 | 20230705 | 180000 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 145 | 20230705 | 175900 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 146 | 20230705 | 175800 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 147 | 20230705 | 175700 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 148 | 20230705 | 175600 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 149 | 20230705 | 175500 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 150 | 20230705 | 175400 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 151 | 20230705 | 175300 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 152 | 20230705 | 175200 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 6020 |
| 153 | 20230705 | 175100 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 154 | 20230705 | 175000 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 155 | 20230705 | 174900 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 156 | 20230705 | 174800 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 157 | 20230705 | 174700 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 158 | 20230705 | 174600 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 159 | 20230705 | 174500 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 160 | 20230705 | 174400 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 161 | 20230705 | 174300 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 162 | 20230705 | 174200 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 163 | 20230705 | 174100 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 164 | 20230705 | 174000 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 165 | 20230705 | 173900 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 166 | 20230705 | 173800 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 167 | 20230705 | 173700 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 168 | 20230705 | 173600 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 169 | 20230705 | 173500 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 170 | 20230705 | 173400 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 171 | 20230705 | 173300 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 172 | 20230705 | 173200 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 173 | 20230705 | 173100 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 174 | 20230705 | 173000 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 175 | 20230705 | 172900 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 176 | 20230705 | 172800 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 177 | 20230705 | 172700 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 178 | 20230705 | 172600 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 179 | 20230705 | 172500 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 180 | 20230705 | 172400 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 181 | 20230705 | 172300 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 182 | 20230705 | 172200 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 6020 |
| 183 | 20230705 | 172100 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 184 | 20230705 | 172000 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 185 | 20230705 | 171900 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 186 | 20230705 | 171800 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 187 | 20230705 | 171700 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 188 | 20230705 | 171600 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 189 | 20230705 | 171500 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 190 | 20230705 | 171400 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 191 | 20230705 | 171300 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 192 | 20230705 | 171200 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 193 | 20230705 | 171100 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 194 | 20230705 | 171000 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 195 | 20230705 | 170900 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 196 | 20230705 | 170800 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 197 | 20230705 | 170700 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 198 | 20230705 | 170600 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 199 | 20230705 | 170500 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 200 | 20230705 | 170400 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 201 | 20230705 | 170300 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 202 | 20230705 | 170200 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 203 | 20230705 | 170100 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 204 | 20230705 | 170000 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 205 | 20230705 | 165900 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 206 | 20230705 | 165800 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 207 | 20230705 | 165700 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 208 | 20230705 | 165600 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 209 | 20230705 | 165500 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 210 | 20230705 | 165400 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 211 | 20230705 | 165300 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 212 | 20230705 | 165200 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 6020 |
| 213 | 20230705 | 165100 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 214 | 20230705 | 165000 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 215 | 20230705 | 164900 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 216 | 20230705 | 164800 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 217 | 20230705 | 164700 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 218 | 20230705 | 164600 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 219 | 20230705 | 164500 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 220 | 20230705 | 164400 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 221 | 20230705 | 164300 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 222 | 20230705 | 164200 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 223 | 20230705 | 164100 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 224 | 20230705 | 164000 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 225 | 20230705 | 163900 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 226 | 20230705 | 163800 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 227 | 20230705 | 163700 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 228 | 20230705 | 163600 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 229 | 20230705 | 163500 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 230 | 20230705 | 163400 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 231 | 20230705 | 163300 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 232 | 20230705 | 163200 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 233 | 20230705 | 163100 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 234 | 20230705 | 163000 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 235 | 20230705 | 162900 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 236 | 20230705 | 162800 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 237 | 20230705 | 162700 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 238 | 20230705 | 162600 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 239 | 20230705 | 162500 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 240 | 20230705 | 162400 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 241 | 20230705 | 162300 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 242 | 20230705 | 162200 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 6020 |
| 243 | 20230705 | 162100 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 244 | 20230705 | 162000 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 245 | 20230705 | 161900 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 246 | 20230705 | 161800 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 247 | 20230705 | 161700 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 248 | 20230705 | 161600 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 249 | 20230705 | 161500 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 250 | 20230705 | 161400 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 251 | 20230705 | 161300 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 252 | 20230705 | 161200 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 253 | 20230705 | 161100 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 254 | 20230705 | 161000 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 255 | 20230705 | 160900 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 256 | 20230705 | 160800 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 257 | 20230705 | 160700 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 258 | 20230705 | 160600 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 259 | 20230705 | 160500 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 260 | 20230705 | 160400 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 261 | 20230705 | 160300 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 262 | 20230705 | 160200 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 263 | 20230705 | 160100 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 264 | 20230705 | 160000 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 265 | 20230705 | 155900 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 266 | 20230705 | 155800 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 267 | 20230705 | 155700 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 268 | 20230705 | 155600 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 269 | 20230705 | 155500 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 270 | 20230705 | 155400 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 271 | 20230705 | 155300 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 272 | 20230705 | 155200 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 6020 |
| 273 | 20230705 | 155100 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 274 | 20230705 | 155000 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 275 | 20230705 | 154900 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 276 | 20230705 | 154800 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 277 | 20230705 | 154700 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 278 | 20230705 | 154600 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 279 | 20230705 | 154500 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 280 | 20230705 | 154400 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 281 | 20230705 | 154300 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 282 | 20230705 | 154200 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 283 | 20230705 | 154100 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 284 | 20230705 | 154000 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 285 | 20230705 | 153900 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 286 | 20230705 | 153800 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 287 | 20230705 | 153700 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 288 | 20230705 | 153600 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 289 | 20230705 | 153500 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 290 | 20230705 | 153400 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 291 | 20230705 | 153300 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 292 | 20230705 | 153200 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 293 | 20230705 | 153100 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 0 |
| 294 | 20230705 | 153000 | 10469595450 | 32600 | 32600 | 32600 | 32600 | 6020 |
| 295 | 20230705 | 152900 | 10273343450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 296 | 20230705 | 152800 | 10273343450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 297 | 20230705 | 152700 | 10273343450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 298 | 20230705 | 152600 | 10273343450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 299 | 20230705 | 152500 | 10273343450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 300 | 20230705 | 152400 | 10273343450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 301 | 20230705 | 152300 | 10273343450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 302 | 20230705 | 152200 | 10273343450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 303 | 20230705 | 152100 | 10273343450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 304 | 20230705 | 152000 | 10273343450 | 32650 | 32650 | 32650 | 32650 | 0 |
| 305 | 20230705 | 151900 | 10273343450 | 32650 | 32750 | 32750 | 32650 | 1723 |
| 306 | 20230705 | 151800 | 10217010300 | 32650 | 32650 | 32750 | 32650 | 687 |
| 307 | 20230705 | 151700 | 10194548050 | 32700 | 32650 | 32700 | 32650 | 110 |
| 308 | 20230705 | 151600 | 10190955050 | 32650 | 32650 | 32700 | 32650 | 93 |
| 309 | 20230705 | 151500 | 10187917750 | 32650 | 32650 | 32650 | 32650 | 186 |
| 310 | 20230705 | 151400 | 10181844850 | 32650 | 32750 | 32750 | 32650 | 1868 |
| 311 | 20230705 | 151300 | 10120709900 | 32750 | 32700 | 32750 | 32700 | 53 |
| 312 | 20230705 | 151200 | 10118976050 | 32700 | 32700 | 32700 | 32650 | 542 |
| 313 | 20230705 | 151100 | 10101255500 | 32700 | 32600 | 32750 | 32600 | 1520 |
| 314 | 20230705 | 151000 | 10051557000 | 32650 | 32600 | 32650 | 32600 | 75 |
| 315 | 20230705 | 150900 | 10049111850 | 32650 | 32700 | 32700 | 32600 | 118 |
| 316 | 20230705 | 150800 | 10045259500 | 32600 | 32600 | 32650 | 32600 | 583 |
| 317 | 20230705 | 150700 | 10026229500 | 32600 | 32600 | 32700 | 32600 | 583 |
| 318 | 20230705 | 150600 | 10007187850 | 32600 | 32600 | 32650 | 32600 | 568 |
| 319 | 20230705 | 150500 | 9988657700 | 32600 | 32600 | 32650 | 32600 | 86 |
| 320 | 20230705 | 150400 | 9985853850 | 32600 | 32600 | 32600 | 32600 | 91 |
| 321 | 20230705 | 150300 | 9982887250 | 32600 | 32650 | 32700 | 32600 | 1110 |
| 322 | 20230705 | 150200 | 9946692000 | 32600 | 32600 | 32700 | 32600 | 148 |
| 323 | 20230705 | 150100 | 9941861750 | 32600 | 32650 | 32750 | 32600 | 1691 |
| 324 | 20230705 | 150000 | 9886645000 | 32750 | 32650 | 32750 | 32650 | 2253 |
| 325 | 20230705 | 145900 | 9812974850 | 32650 | 32650 | 32700 | 32650 | 308 |
| 326 | 20230705 | 145800 | 9802907850 | 32650 | 32650 | 32650 | 32650 | 489 |
| 327 | 20230705 | 145700 | 9786942000 | 32650 | 32650 | 32700 | 32600 | 380 |
| 328 | 20230705 | 145600 | 9774536350 | 32650 | 32650 | 32650 | 32600 | 160 |
| 329 | 20230705 | 145500 | 9769316900 | 32600 | 32700 | 32700 | 32600 | 297 |
| 330 | 20230705 | 145400 | 9759622900 | 32700 | 32600 | 32700 | 32600 | 366 |
| 331 | 20230705 | 145300 | 9747675750 | 32600 | 32750 | 32750 | 32600 | 337 |
| 332 | 20230705 | 145200 | 9736670950 | 32650 | 32600 | 32700 | 32600 | 1579 |
| 333 | 20230705 | 145100 | 9685077000 | 32600 | 32600 | 32600 | 32600 | 124 |
| 334 | 20230705 | 145000 | 9681034600 | 32600 | 32600 | 32650 | 32600 | 298 |
| 335 | 20230705 | 144900 | 9671317950 | 32600 | 32650 | 32650 | 32600 | 117 |
| 336 | 20230705 | 144800 | 9667503550 | 32600 | 32600 | 32650 | 32600 | 118 |
| 337 | 20230705 | 144700 | 9663655900 | 32600 | 32600 | 32650 | 32600 | 188 |
| 338 | 20230705 | 144600 | 9657526900 | 32600 | 32600 | 32600 | 32550 | 269 |
| 339 | 20230705 | 144500 | 9648757850 | 32600 | 32650 | 32650 | 32600 | 408 |
| 340 | 20230705 | 144400 | 9635442850 | 32600 | 32600 | 32600 | 32600 | 99 |
| 341 | 20230705 | 144300 | 9632215450 | 32650 | 32600 | 32650 | 32550 | 872 |
| 342 | 20230705 | 144200 | 9603750950 | 32600 | 32600 | 32650 | 32600 | 523 |
| 343 | 20230705 | 144100 | 9586700450 | 32600 | 32600 | 32650 | 32600 | 350 |
| 344 | 20230705 | 144000 | 9575290200 | 32600 | 32600 | 32650 | 32600 | 115 |
| 345 | 20230705 | 143900 | 9571541000 | 32600 | 32600 | 32650 | 32600 | 110 |
| 346 | 20230705 | 143800 | 9567954400 | 32600 | 32650 | 32650 | 32600 | 430 |
| 347 | 20230705 | 143700 | 9553921600 | 32700 | 32650 | 32750 | 32600 | 2126 |
| 348 | 20230705 | 143600 | 9484509800 | 32650 | 32700 | 32700 | 32650 | 228 |
| 349 | 20230705 | 143500 | 9477058350 | 32700 | 32700 | 32750 | 32700 | 277 |
| 350 | 20230705 | 143400 | 9467996150 | 32700 | 32700 | 32750 | 32700 | 198 |
| 351 | 20230705 | 143300 | 9461521450 | 32700 | 32700 | 32700 | 32650 | 906 |
| 352 | 20230705 | 143200 | 9431902550 | 32700 | 32700 | 32750 | 32700 | 126 |
| 353 | 20230705 | 143100 | 9427782000 | 32700 | 32700 | 32750 | 32700 | 146 |
| 354 | 20230705 | 143000 | 9423007750 | 32700 | 32650 | 32750 | 32650 | 1085 |
| 355 | 20230705 | 142900 | 9387509500 | 32650 | 32650 | 32700 | 32650 | 130 |
| 356 | 20230705 | 142800 | 9383260450 | 32650 | 32650 | 32750 | 32650 | 663 |
| 357 | 20230705 | 142700 | 9361603900 | 32700 | 32650 | 32750 | 32650 | 694 |
| 358 | 20230705 | 142600 | 9338882650 | 32650 | 32700 | 32750 | 32650 | 107 |
| 359 | 20230705 | 142500 | 9335385650 | 32700 | 32700 | 32750 | 32700 | 240 |
| 360 | 20230705 | 142400 | 9327537350 | 32700 | 32650 | 32750 | 32650 | 935 |
| 361 | 20230705 | 142300 | 9296948550 | 32650 | 32750 | 32750 | 32650 | 2933 |
| 362 | 20230705 | 142200 | 9201065900 | 32700 | 32750 | 32750 | 32700 | 283 |
| 363 | 20230705 | 142100 | 9191801250 | 32750 | 32750 | 32800 | 32750 | 227 |
| 364 | 20230705 | 142000 | 9184366750 | 32750 | 32700 | 32750 | 32700 | 143 |
| 365 | 20230705 | 141900 | 9179688600 | 32700 | 32750 | 32750 | 32700 | 394 |
| 366 | 20230705 | 141800 | 9166785650 | 32750 | 32750 | 32800 | 32700 | 591 |
| 367 | 20230705 | 141700 | 9147417850 | 32700 | 32700 | 32750 | 32700 | 175 |
| 368 | 20230705 | 141600 | 9141692000 | 32750 | 32700 | 32750 | 32700 | 64 |
| 369 | 20230705 | 141500 | 9139597150 | 32700 | 32700 | 32750 | 32700 | 263 |
| 370 | 20230705 | 141400 | 9130988450 | 32800 | 32700 | 32800 | 32700 | 395 |
| 371 | 20230705 | 141300 | 9118063250 | 32700 | 32700 | 32750 | 32700 | 215 |
| 372 | 20230705 | 141200 | 9111031450 | 32700 | 32750 | 32750 | 32700 | 165 |
| 373 | 20230705 | 141100 | 9105628250 | 32750 | 32800 | 32800 | 32750 | 439 |
| 374 | 20230705 | 141000 | 9091248850 | 32750 | 32700 | 32800 | 32700 | 425 |
| 375 | 20230705 | 140900 | 9077329600 | 32700 | 32700 | 32750 | 32700 | 112 |
| 376 | 20230705 | 140800 | 9073667050 | 32700 | 32700 | 32700 | 32650 | 166 |
| 377 | 20230705 | 140700 | 9068241800 | 32700 | 32650 | 32750 | 32650 | 608 |
| 378 | 20230705 | 140600 | 9048376300 | 32700 | 32700 | 32700 | 32650 | 624 |
| 379 | 20230705 | 140500 | 9027974600 | 32700 | 32650 | 32750 | 32650 | 228 |
| 380 | 20230705 | 140400 | 9020521050 | 32650 | 32700 | 32750 | 32650 | 112 |
| 381 | 20230705 | 140300 | 9016859200 | 32750 | 32700 | 32750 | 32700 | 359 |
| 382 | 20230705 | 140200 | 9005114000 | 32700 | 32700 | 32750 | 32650 | 884 |
| 383 | 20230705 | 140100 | 8976208950 | 32650 | 32650 | 32700 | 32650 | 266 |
| 384 | 20230705 | 140000 | 8967515600 | 32650 | 32650 | 32700 | 32650 | 163 |
| 385 | 20230705 | 135900 | 8962191900 | 32650 | 32700 | 32700 | 32650 | 57 |
| 386 | 20230705 | 135800 | 8960330050 | 32650 | 32750 | 32750 | 32650 | 271 |
| 387 | 20230705 | 135700 | 8951469050 | 32700 | 32650 | 32750 | 32650 | 683 |
| 388 | 20230705 | 135600 | 8929130950 | 32650 | 32700 | 32700 | 32650 | 202 |
| 389 | 20230705 | 135500 | 8922533650 | 32700 | 32700 | 32750 | 32650 | 1143 |
| 390 | 20230705 | 135400 | 8885140750 | 32700 | 32700 | 32750 | 32700 | 94 |
| 391 | 20230705 | 135300 | 8882066900 | 32700 | 32700 | 32750 | 32700 | 99 |
| 392 | 20230705 | 135200 | 8878829450 | 32750 | 32700 | 32750 | 32700 | 3499 |
| 393 | 20230705 | 135100 | 8764379750 | 32700 | 32700 | 32750 | 32700 | 68 |
| 394 | 20230705 | 135000 | 8762156050 | 32700 | 32700 | 32750 | 32700 | 316 |
| 395 | 20230705 | 134900 | 8751820700 | 32700 | 32750 | 32750 | 32700 | 534 |
| 396 | 20230705 | 134800 | 8734352550 | 32700 | 32750 | 32750 | 32700 | 158 |
| 397 | 20230705 | 134700 | 8729182600 | 32750 | 32700 | 32750 | 32700 | 194 |
| 398 | 20230705 | 134600 | 8722834850 | 32700 | 32700 | 32750 | 32700 | 877 |
| 399 | 20230705 | 134500 | 8694155250 | 32750 | 32750 | 32750 | 32700 | 735 |
| 400 | 20230705 | 134400 | 8670089300 | 32700 | 32700 | 32750 | 32700 | 195 |
| 401 | 20230705 | 134300 | 8663710650 | 32700 | 32700 | 32750 | 32700 | 299 |
| 402 | 20230705 | 134200 | 8653932650 | 32700 | 32800 | 32800 | 32700 | 842 |
| 403 | 20230705 | 134100 | 8626357950 | 32800 | 32750 | 32800 | 32750 | 277 |
| 404 | 20230705 | 134000 | 8617284750 | 32750 | 32750 | 32800 | 32750 | 124 |
| 405 | 20230705 | 133900 | 8613221550 | 32750 | 32800 | 32850 | 32750 | 193 |
| 406 | 20230705 | 133800 | 8606891050 | 32800 | 32800 | 32850 | 32800 | 430 |
| 407 | 20230705 | 133700 | 8592781300 | 32800 | 32800 | 32850 | 32800 | 97 |
| 408 | 20230705 | 133600 | 8589599600 | 32800 | 32800 | 32850 | 32800 | 1172 |
| 409 | 20230705 | 133500 | 8551129700 | 32750 | 32800 | 32800 | 32750 | 116 |
| 410 | 20230705 | 133400 | 8547330200 | 32750 | 32750 | 32800 | 32750 | 47 |
| 411 | 20230705 | 133300 | 8545790350 | 32750 | 32800 | 32850 | 32750 | 1031 |
| 412 | 20230705 | 133200 | 8511977200 | 32800 | 32750 | 32850 | 32750 | 491 |
| 413 | 20230705 | 133100 | 8495873000 | 32750 | 32800 | 32800 | 32750 | 487 |
| 414 | 20230705 | 133000 | 8479899850 | 32800 | 32750 | 32850 | 32750 | 989 |
| 415 | 20230705 | 132900 | 8447460400 | 32750 | 32750 | 32800 | 32750 | 194 |
| 416 | 20230705 | 132800 | 8441102400 | 32800 | 32800 | 32850 | 32750 | 1988 |
| 417 | 20230705 | 132700 | 8375907450 | 32800 | 32800 | 32800 | 32800 | 180 |
| 418 | 20230705 | 132600 | 8370003450 | 32800 | 32800 | 32800 | 32800 | 120 |
| 419 | 20230705 | 132500 | 8366067450 | 32800 | 32700 | 32850 | 32700 | 750 |
| 420 | 20230705 | 132400 | 8341483250 | 32700 | 32800 | 32800 | 32700 | 114 |
| 421 | 20230705 | 132300 | 8337753800 | 32800 | 32800 | 32800 | 32700 | 2000 |
| 422 | 20230705 | 132200 | 8272184200 | 32800 | 32800 | 32800 | 32700 | 1190 |
| 423 | 20230705 | 132100 | 8233173350 | 32800 | 32750 | 32850 | 32750 | 607 |
| 424 | 20230705 | 132000 | 8213271950 | 32750 | 32750 | 32800 | 32750 | 1679 |
| 425 | 20230705 | 131900 | 8158250450 | 32800 | 32850 | 32850 | 32750 | 163 |
| 426 | 20230705 | 131800 | 8152909400 | 32800 | 32800 | 32850 | 32750 | 1469 |
| 427 | 20230705 | 131700 | 8104726600 | 32800 | 32800 | 32800 | 32750 | 3278 |
| 428 | 20230705 | 131600 | 7997209300 | 32800 | 32800 | 32850 | 32800 | 208 |
| 429 | 20230705 | 131500 | 7990386750 | 32800 | 32800 | 32850 | 32800 | 178 |
| 430 | 20230705 | 131400 | 7984546800 | 32800 | 32850 | 32900 | 32800 | 170 |
| 431 | 20230705 | 131300 | 7978966500 | 32850 | 32850 | 32850 | 32800 | 788 |
| 432 | 20230705 | 131200 | 7953100950 | 32850 | 32850 | 32850 | 32800 | 106 |
| 433 | 20230705 | 131100 | 7949623950 | 32800 | 32800 | 32850 | 32800 | 402 |
| 434 | 20230705 | 131000 | 7936438200 | 32850 | 32800 | 32850 | 32800 | 143 |
| 435 | 20230705 | 130900 | 7931745300 | 32850 | 32850 | 32850 | 32800 | 279 |
| 436 | 20230705 | 130800 | 7922583300 | 32850 | 32800 | 32850 | 32800 | 723 |
| 437 | 20230705 | 130700 | 7898833600 | 32800 | 32850 | 32850 | 32800 | 851 |
| 438 | 20230705 | 130600 | 7870882950 | 32850 | 32850 | 32900 | 32850 | 299 |
| 439 | 20230705 | 130500 | 7861053300 | 32900 | 32850 | 32900 | 32850 | 110 |
| 440 | 20230705 | 130400 | 7857439400 | 32900 | 32850 | 32900 | 32850 | 100 |
| 441 | 20230705 | 130300 | 7854153900 | 32850 | 32900 | 32900 | 32850 | 599 |
| 442 | 20230705 | 130200 | 7834452500 | 32900 | 32850 | 32900 | 32850 | 161 |
| 443 | 20230705 | 130100 | 7829163500 | 32850 | 32850 | 32850 | 32850 | 107 |
| 444 | 20230705 | 130000 | 7825648550 | 32900 | 32850 | 32900 | 32850 | 642 |
| 445 | 20230705 | 125900 | 7804558600 | 32850 | 32850 | 32900 | 32850 | 703 |
| 446 | 20230705 | 125800 | 7781442100 | 32850 | 32850 | 32900 | 32850 | 109 |
| 447 | 20230705 | 125700 | 7777861100 | 32850 | 32850 | 32850 | 32850 | 115 |
| 448 | 20230705 | 125600 | 7774083350 | 32850 | 32900 | 32950 | 32850 | 102 |
| 449 | 20230705 | 125500 | 7770731450 | 32900 | 32900 | 32900 | 32850 | 194 |
| 450 | 20230705 | 125400 | 7764353800 | 32900 | 32850 | 32900 | 32850 | 148 |
| 451 | 20230705 | 125300 | 7759489450 | 32950 | 32900 | 32950 | 32850 | 309 |
| 452 | 20230705 | 125200 | 7749324950 | 32900 | 32900 | 33000 | 32900 | 334 |
| 453 | 20230705 | 125100 | 7738321900 | 32900 | 32950 | 32950 | 32850 | 918 |
| 454 | 20230705 | 125000 | 7708114350 | 32950 | 32950 | 33000 | 32900 | 1084 |
| 455 | 20230705 | 124900 | 7672396350 | 32950 | 32950 | 33000 | 32950 | 282 |
| 456 | 20230705 | 124800 | 7663100900 | 32950 | 32950 | 32950 | 32900 | 2058 |
| 457 | 20230705 | 124700 | 7595295400 | 32900 | 32900 | 32950 | 32900 | 564 |
| 458 | 20230705 | 124600 | 7576716850 | 32900 | 32850 | 32950 | 32850 | 915 |
| 459 | 20230705 | 124500 | 7546606450 | 32900 | 32900 | 32900 | 32850 | 215 |
| 460 | 20230705 | 124400 | 7539534800 | 32900 | 32850 | 32950 | 32850 | 599 |
| 461 | 20230705 | 124300 | 7519827000 | 32850 | 32950 | 32950 | 32850 | 202 |
| 462 | 20230705 | 124200 | 7513179150 | 32850 | 32850 | 32950 | 32850 | 1259 |
| 463 | 20230705 | 124100 | 7471759450 | 32800 | 32900 | 32900 | 32800 | 337 |
| 464 | 20230705 | 124000 | 7460688150 | 32850 | 32800 | 32900 | 32800 | 533 |
| 465 | 20230705 | 123900 | 7443175450 | 32900 | 32850 | 32900 | 32800 | 220 |
| 466 | 20230705 | 123800 | 7435951700 | 32850 | 32800 | 32850 | 32800 | 483 |
| 467 | 20230705 | 123700 | 7420090500 | 32850 | 32800 | 32850 | 32800 | 114 |
| 468 | 20230705 | 123600 | 7416351000 | 32850 | 32750 | 32850 | 32750 | 672 |
| 469 | 20230705 | 123500 | 7394286750 | 32800 | 32750 | 32850 | 32750 | 282 |
| 470 | 20230705 | 123400 | 7385042450 | 32750 | 32800 | 32800 | 32750 | 257 |
| 471 | 20230705 | 123300 | 7376614400 | 32750 | 32800 | 32850 | 32750 | 345 |
| 472 | 20230705 | 123200 | 7365301550 | 32800 | 32750 | 32800 | 32750 | 110 |
| 473 | 20230705 | 123100 | 7361697750 | 32800 | 32800 | 32850 | 32800 | 189 |
| 474 | 20230705 | 123000 | 7355496900 | 32800 | 32750 | 32800 | 32750 | 309 |
| 475 | 20230705 | 122900 | 7345366450 | 32750 | 32800 | 32800 | 32750 | 452 |
| 476 | 20230705 | 122800 | 7330544550 | 32750 | 32800 | 32850 | 32750 | 379 |
| 477 | 20230705 | 122700 | 7318114700 | 32800 | 32800 | 32850 | 32800 | 702 |
| 478 | 20230705 | 122600 | 7295074050 | 32800 | 32800 | 32850 | 32800 | 38 |
| 479 | 20230705 | 122500 | 7293827450 | 32800 | 32800 | 32850 | 32800 | 178 |
| 480 | 20230705 | 122400 | 7287987550 | 32800 | 32800 | 32800 | 32800 | 119 |
| 481 | 20230705 | 122300 | 7284084350 | 32850 | 32850 | 32850 | 32750 | 934 |
| 482 | 20230705 | 122200 | 7253443900 | 32850 | 32850 | 32900 | 32850 | 173 |
| 483 | 20230705 | 122100 | 7247759500 | 32850 | 32800 | 32900 | 32800 | 769 |
| 484 | 20230705 | 122000 | 7222496700 | 32800 | 32800 | 32800 | 32800 | 157 |
| 485 | 20230705 | 121900 | 7217347100 | 32800 | 32800 | 32850 | 32800 | 132 |
| 486 | 20230705 | 121800 | 7213017400 | 32800 | 32850 | 32850 | 32800 | 89 |
| 487 | 20230705 | 121700 | 7210097400 | 32850 | 32850 | 32900 | 32850 | 165 |
| 488 | 20230705 | 121600 | 7204676750 | 32850 | 32850 | 32900 | 32850 | 259 |
| 489 | 20230705 | 121500 | 7196168500 | 32850 | 32850 | 32850 | 32850 | 147 |
| 490 | 20230705 | 121400 | 7191339550 | 32900 | 32900 | 32900 | 32850 | 243 |
| 491 | 20230705 | 121300 | 7183348650 | 32900 | 32900 | 32950 | 32900 | 857 |
| 492 | 20230705 | 121200 | 7155152750 | 32900 | 32900 | 32950 | 32900 | 263 |
| 493 | 20230705 | 121100 | 7146499950 | 32900 | 32900 | 32950 | 32850 | 425 |
| 494 | 20230705 | 121000 | 7132518150 | 32900 | 32900 | 32950 | 32900 | 524 |
| 495 | 20230705 | 120900 | 7115274200 | 32900 | 32900 | 32950 | 32850 | 704 |
| 496 | 20230705 | 120800 | 7092102750 | 32900 | 32900 | 32950 | 32800 | 3395 |
| 497 | 20230705 | 120700 | 6980405500 | 32800 | 32750 | 32900 | 32750 | 821 |
| 498 | 20230705 | 120600 | 6953448200 | 32750 | 32800 | 32850 | 32750 | 103 |
| 499 | 20230705 | 120500 | 6950073850 | 32750 | 32750 | 32800 | 32750 | 802 |
| 500 | 20230705 | 120400 | 6923773250 | 32750 | 32800 | 32800 | 32750 | 509 |
| 501 | 20230705 | 120300 | 6907102200 | 32800 | 32800 | 32850 | 32750 | 271 |
| 502 | 20230705 | 120200 | 6898214400 | 32800 | 32750 | 32850 | 32750 | 244 |
| 503 | 20230705 | 120100 | 6890218250 | 32750 | 32750 | 32800 | 32750 | 139 |
| 504 | 20230705 | 120000 | 6885665900 | 32750 | 32750 | 32850 | 32750 | 536 |
| 505 | 20230705 | 115900 | 6868085550 | 32750 | 32750 | 32750 | 32750 | 94 |
| 506 | 20230705 | 115800 | 6865007050 | 32750 | 32800 | 32800 | 32750 | 177 |
| 507 | 20230705 | 115700 | 6859207200 | 32800 | 32650 | 32800 | 32650 | 2431 |
| 508 | 20230705 | 115600 | 6779515900 | 32650 | 32650 | 32700 | 32650 | 265 |
| 509 | 20230705 | 115500 | 6770858100 | 32650 | 32700 | 32700 | 32650 | 245 |
| 510 | 20230705 | 115400 | 6762850400 | 32700 | 32700 | 32750 | 32650 | 1638 |
| 511 | 20230705 | 115300 | 6709286350 | 32700 | 32750 | 32750 | 32650 | 619 |
| 512 | 20230705 | 115200 | 6689033500 | 32750 | 32750 | 32750 | 32700 | 174 |
| 513 | 20230705 | 115100 | 6683335100 | 32750 | 32700 | 32800 | 32700 | 344 |
| 514 | 20230705 | 115000 | 6672066300 | 32700 | 32700 | 32750 | 32700 | 1089 |
| 515 | 20230705 | 114900 | 6636439000 | 32700 | 32750 | 32800 | 32700 | 864 |
| 516 | 20230705 | 114800 | 6608147250 | 32750 | 32750 | 32850 | 32750 | 329 |
| 517 | 20230705 | 114700 | 6597361150 | 32750 | 32800 | 32850 | 32750 | 372 |
| 518 | 20230705 | 114600 | 6585159750 | 32800 | 32800 | 32850 | 32800 | 212 |
| 519 | 20230705 | 114500 | 6578205900 | 32800 | 32800 | 32800 | 32750 | 1857 |
| 520 | 20230705 | 114400 | 6517306000 | 32800 | 32800 | 32850 | 32800 | 128 |
| 521 | 20230705 | 114300 | 6513107300 | 32800 | 32850 | 32900 | 32800 | 425 |
| 522 | 20230705 | 114200 | 6499138100 | 32850 | 32800 | 32850 | 32800 | 611 |
| 523 | 20230705 | 114100 | 6479072650 | 32850 | 32800 | 32850 | 32800 | 104 |
| 524 | 20230705 | 114000 | 6475660800 | 32800 | 32800 | 32800 | 32750 | 301 |
| 525 | 20230705 | 113900 | 6465791600 | 32800 | 32850 | 32850 | 32750 | 523 |
| 526 | 20230705 | 113800 | 6448637750 | 32800 | 32850 | 32850 | 32800 | 255 |
| 527 | 20230705 | 113700 | 6440268400 | 32800 | 32700 | 32850 | 32700 | 1091 |
| 528 | 20230705 | 113600 | 6404485800 | 32700 | 32750 | 32800 | 32700 | 194 |
| 529 | 20230705 | 113500 | 6398132700 | 32750 | 32700 | 32800 | 32700 | 196 |
| 530 | 20230705 | 113400 | 6391716950 | 32750 | 32750 | 32800 | 32700 | 565 |
| 531 | 20230705 | 113300 | 6373210100 | 32750 | 32700 | 32800 | 32700 | 292 |
| 532 | 20230705 | 113200 | 6363646650 | 32700 | 32700 | 32800 | 32700 | 344 |
| 533 | 20230705 | 113100 | 6352383000 | 32800 | 32700 | 32800 | 32700 | 595 |
| 534 | 20230705 | 113000 | 6332906200 | 32700 | 32700 | 32750 | 32700 | 170 |
| 535 | 20230705 | 112900 | 6327345100 | 32700 | 32650 | 32750 | 32650 | 934 |
| 536 | 20230705 | 112800 | 6296825250 | 32650 | 32650 | 32700 | 32650 | 190 |
| 537 | 20230705 | 112700 | 6290618100 | 32650 | 32650 | 32650 | 32650 | 252 |
| 538 | 20230705 | 112600 | 6282390300 | 32650 | 32650 | 32700 | 32650 | 246 |
| 539 | 20230705 | 112500 | 6274352100 | 32650 | 32700 | 32700 | 32650 | 601 |
| 540 | 20230705 | 112400 | 6254710250 | 32650 | 32700 | 32750 | 32650 | 2107 |
| 541 | 20230705 | 112300 | 6185814550 | 32650 | 32650 | 32700 | 32600 | 524 |
| 542 | 20230705 | 112200 | 6168705550 | 32650 | 32600 | 32700 | 32600 | 217 |
| 543 | 20230705 | 112100 | 6161619600 | 32650 | 32600 | 32650 | 32600 | 581 |
| 544 | 20230705 | 112000 | 6142654500 | 32600 | 32600 | 32650 | 32600 | 219 |
| 545 | 20230705 | 111900 | 6135510000 | 32600 | 32600 | 32700 | 32600 | 600 |
| 546 | 20230705 | 111800 | 6115922250 | 32600 | 32650 | 32650 | 32600 | 1055 |
| 547 | 20230705 | 111700 | 6081492950 | 32650 | 32650 | 32650 | 32600 | 343 |
| 548 | 20230705 | 111600 | 6070299050 | 32600 | 32700 | 32700 | 32600 | 1350 |
| 549 | 20230705 | 111500 | 6026221800 | 32650 | 32700 | 32700 | 32650 | 123 |
| 550 | 20230705 | 111400 | 6022205700 | 32700 | 32700 | 32750 | 32650 | 564 |
| 551 | 20230705 | 111300 | 6003769450 | 32700 | 32700 | 32700 | 32700 | 1691 |
| 552 | 20230705 | 111200 | 5948473750 | 32700 | 32750 | 32750 | 32700 | 764 |
| 553 | 20230705 | 111100 | 5923483600 | 32750 | 32750 | 32800 | 32750 | 544 |
| 554 | 20230705 | 111000 | 5905667400 | 32750 | 32750 | 32750 | 32750 | 489 |
| 555 | 20230705 | 110900 | 5889652650 | 32750 | 32750 | 32800 | 32750 | 978 |
| 556 | 20230705 | 110800 | 5857612450 | 32750 | 32800 | 32850 | 32750 | 544 |
| 557 | 20230705 | 110700 | 5839768700 | 32800 | 32800 | 32850 | 32750 | 314 |
| 558 | 20230705 | 110600 | 5829469800 | 32800 | 32800 | 32850 | 32750 | 783 |
| 559 | 20230705 | 110500 | 5803787800 | 32800 | 32850 | 32850 | 32800 | 193 |
| 560 | 20230705 | 110400 | 5797449000 | 32850 | 32850 | 32900 | 32800 | 415 |
| 561 | 20230705 | 110300 | 5783828150 | 32850 | 32900 | 32900 | 32850 | 550 |
| 562 | 20230705 | 110200 | 5765739450 | 32900 | 32950 | 32950 | 32900 | 575 |
| 563 | 20230705 | 110100 | 5746804250 | 32950 | 32850 | 32950 | 32850 | 1630 |
| 564 | 20230705 | 110000 | 5693157300 | 32850 | 32850 | 32900 | 32800 | 422 |
| 565 | 20230705 | 105900 | 5679295150 | 32850 | 32800 | 32850 | 32800 | 169 |
| 566 | 20230705 | 105800 | 5673748750 | 32850 | 32800 | 32850 | 32800 | 743 |
| 567 | 20230705 | 105700 | 5649366450 | 32850 | 32800 | 32850 | 32800 | 235 |
| 568 | 20230705 | 105600 | 5641656000 | 32850 | 32800 | 32850 | 32800 | 275 |
| 569 | 20230705 | 105500 | 5632634500 | 32800 | 32800 | 32850 | 32800 | 159 |
| 570 | 20230705 | 105400 | 5627417350 | 32850 | 32850 | 32850 | 32800 | 212 |
| 571 | 20230705 | 105300 | 5620459150 | 32850 | 32850 | 32850 | 32800 | 217 |
| 572 | 20230705 | 105200 | 5613340150 | 32800 | 32800 | 32850 | 32800 | 424 |
| 573 | 20230705 | 105100 | 5599431300 | 32800 | 32850 | 32900 | 32800 | 246 |
| 574 | 20230705 | 105000 | 5591358550 | 32850 | 32750 | 32900 | 32700 | 1552 |
| 575 | 20230705 | 104900 | 5540461000 | 32750 | 32800 | 32800 | 32700 | 169 |
| 576 | 20230705 | 104800 | 5534932200 | 32750 | 32850 | 32850 | 32700 | 3836 |
| 577 | 20230705 | 104700 | 5409372350 | 32850 | 32900 | 32950 | 32850 | 1371 |
| 578 | 20230705 | 104600 | 5364265450 | 32900 | 33000 | 33050 | 32900 | 3922 |
| 579 | 20230705 | 104500 | 5234868300 | 33000 | 33050 | 33100 | 33000 | 921 |
| 580 | 20230705 | 104400 | 5204429100 | 33050 | 33050 | 33100 | 33000 | 2753 |
| 581 | 20230705 | 104300 | 5113445200 | 33100 | 33000 | 33100 | 32900 | 6235 |
| 582 | 20230705 | 104200 | 4907538450 | 33050 | 33050 | 33100 | 33000 | 1561 |
| 583 | 20230705 | 104100 | 4855950650 | 33000 | 33000 | 33000 | 32950 | 1778 |
| 584 | 20230705 | 104000 | 4797281600 | 33000 | 32950 | 33000 | 32950 | 595 |
| 585 | 20230705 | 103900 | 4777669350 | 32950 | 33000 | 33000 | 32950 | 2419 |
| 586 | 20230705 | 103800 | 4697880600 | 33000 | 32900 | 33000 | 32900 | 326 |
| 587 | 20230705 | 103700 | 4687137200 | 33000 | 32900 | 33000 | 32850 | 5749 |
| 588 | 20230705 | 103600 | 4497963550 | 32850 | 32900 | 32900 | 32800 | 488 |
| 589 | 20230705 | 103500 | 4481918550 | 32900 | 32850 | 32900 | 32800 | 1288 |
| 590 | 20230705 | 103400 | 4439592250 | 32800 | 32800 | 32850 | 32800 | 1236 |
| 591 | 20230705 | 103300 | 4398997700 | 32850 | 32800 | 32850 | 32800 | 1192 |
| 592 | 20230705 | 103200 | 4359898000 | 32800 | 32700 | 32850 | 32700 | 3913 |
| 593 | 20230705 | 103100 | 4231510650 | 32700 | 32750 | 32800 | 32700 | 699 |
| 594 | 20230705 | 103000 | 4208617950 | 32750 | 32650 | 32800 | 32650 | 5153 |
| 595 | 20230705 | 102900 | 4039919600 | 32700 | 32650 | 32750 | 32650 | 553 |
| 596 | 20230705 | 102800 | 4021839900 | 32650 | 32650 | 32700 | 32650 | 276 |
| 597 | 20230705 | 102700 | 4012821550 | 32650 | 32650 | 32750 | 32600 | 1257 |
| 598 | 20230705 | 102600 | 3971729000 | 32650 | 32700 | 32700 | 32600 | 263 |
| 599 | 20230705 | 102500 | 3963146500 | 32700 | 32600 | 32700 | 32600 | 440 |
| 600 | 20230705 | 102400 | 3948765400 | 32700 | 32600 | 32700 | 32550 | 2841 |
| 601 | 20230705 | 102300 | 3856151700 | 32600 | 32650 | 32650 | 32600 | 733 |
| 602 | 20230705 | 102200 | 3832227150 | 32650 | 32650 | 32700 | 32600 | 1500 |
| 603 | 20230705 | 102100 | 3783247950 | 32650 | 32700 | 32750 | 32650 | 1446 |
| 604 | 20230705 | 102000 | 3735966350 | 32650 | 32600 | 32700 | 32600 | 1039 |
| 605 | 20230705 | 101900 | 3702027350 | 32600 | 32650 | 32650 | 32600 | 944 |
| 606 | 20230705 | 101800 | 3671230650 | 32600 | 32650 | 32650 | 32600 | 851 |
| 607 | 20230705 | 101700 | 3643448900 | 32600 | 32600 | 32650 | 32550 | 545 |
| 608 | 20230705 | 101600 | 3625682100 | 32550 | 32500 | 32600 | 32500 | 1561 |
| 609 | 20230705 | 101500 | 3574823050 | 32500 | 32550 | 32600 | 32500 | 182 |
| 610 | 20230705 | 101400 | 3568898350 | 32550 | 32550 | 32550 | 32500 | 231 |
| 611 | 20230705 | 101300 | 3561385350 | 32500 | 32600 | 32650 | 32500 | 1418 |
| 612 | 20230705 | 101200 | 3515165550 | 32650 | 32600 | 32650 | 32600 | 1468 |
| 613 | 20230705 | 101100 | 3467289100 | 32600 | 32550 | 32600 | 32550 | 1320 |
| 614 | 20230705 | 101000 | 3424265700 | 32600 | 32550 | 32600 | 32500 | 1019 |
| 615 | 20230705 | 100900 | 3391101200 | 32550 | 32500 | 32550 | 32450 | 812 |
| 616 | 20230705 | 100800 | 3364697950 | 32500 | 32450 | 32550 | 32450 | 1617 |
| 617 | 20230705 | 100700 | 3312148150 | 32450 | 32500 | 32500 | 32450 | 204 |
| 618 | 20230705 | 100600 | 3305525750 | 32450 | 32450 | 32550 | 32450 | 732 |
| 619 | 20230705 | 100500 | 3281741350 | 32450 | 32550 | 32600 | 32450 | 413 |
| 620 | 20230705 | 100400 | 3268305100 | 32600 | 32600 | 32600 | 32550 | 377 |
| 621 | 20230705 | 100300 | 3256031450 | 32600 | 32600 | 32600 | 32500 | 1412 |
| 622 | 20230705 | 100200 | 3210092300 | 32600 | 32600 | 32650 | 32550 | 1411 |
| 623 | 20230705 | 100100 | 3164132600 | 32600 | 32450 | 32600 | 32450 | 1912 |
| 624 | 20230705 | 100000 | 3101891600 | 32500 | 32500 | 32550 | 32350 | 2147 |
| 625 | 20230705 | 095900 | 3032152450 | 32500 | 32500 | 32550 | 32450 | 696 |
| 626 | 20230705 | 095800 | 3009535250 | 32450 | 32450 | 32500 | 32450 | 1836 |
| 627 | 20230705 | 095700 | 2949877000 | 32450 | 32350 | 32450 | 32300 | 2858 |
| 628 | 20230705 | 095600 | 2857312150 | 32300 | 32350 | 32450 | 32300 | 2785 |
| 629 | 20230705 | 095500 | 2767128200 | 32350 | 32400 | 32500 | 32350 | 3173 |
| 630 | 20230705 | 095400 | 2664191650 | 32400 | 32150 | 32450 | 32150 | 10447 |
| 631 | 20230705 | 095300 | 2326764450 | 32150 | 32050 | 32150 | 32050 | 417 |
| 632 | 20230705 | 095200 | 2313378550 | 32100 | 32100 | 32150 | 32050 | 464 |
| 633 | 20230705 | 095100 | 2298500500 | 32050 | 32000 | 32050 | 32000 | 437 |
| 634 | 20230705 | 095000 | 2284499350 | 32000 | 31950 | 32050 | 31900 | 477 |
| 635 | 20230705 | 094900 | 2269243550 | 31950 | 31900 | 32000 | 31900 | 508 |
| 636 | 20230705 | 094800 | 2253020050 | 31900 | 31900 | 31950 | 31850 | 901 |
| 637 | 20230705 | 094700 | 2224286700 | 31900 | 31850 | 31900 | 31850 | 350 |
| 638 | 20230705 | 094600 | 2213136400 | 31850 | 31800 | 31950 | 31800 | 1016 |
| 639 | 20230705 | 094500 | 2180742650 | 31800 | 31900 | 31900 | 31800 | 3076 |
| 640 | 20230705 | 094400 | 2082755150 | 31900 | 31850 | 31900 | 31850 | 1745 |
| 641 | 20230705 | 094300 | 2027147450 | 31900 | 31900 | 31950 | 31850 | 1142 |
| 642 | 20230705 | 094200 | 1990727250 | 31900 | 32200 | 32200 | 31900 | 3382 |
| 643 | 20230705 | 094100 | 1882204650 | 32200 | 32150 | 32200 | 32150 | 301 |
| 644 | 20230705 | 094000 | 1872525050 | 32150 | 32100 | 32200 | 32100 | 1062 |
| 645 | 20230705 | 093900 | 1838396600 | 32100 | 32150 | 32250 | 32100 | 1284 |
| 646 | 20230705 | 093800 | 1797078750 | 32200 | 32150 | 32200 | 32150 | 538 |
| 647 | 20230705 | 093700 | 1779767050 | 32200 | 32000 | 32200 | 32000 | 2821 |
| 648 | 20230705 | 093600 | 1689172950 | 31950 | 32000 | 32000 | 31950 | 195 |
| 649 | 20230705 | 093500 | 1682937950 | 31950 | 32050 | 32050 | 31950 | 761 |
| 650 | 20230705 | 093400 | 1658607350 | 32050 | 32050 | 32050 | 32000 | 246 |
| 651 | 20230705 | 093300 | 1650728550 | 32050 | 32050 | 32050 | 31950 | 1375 |
| 652 | 20230705 | 093200 | 1606726550 | 32050 | 32050 | 32050 | 32000 | 1014 |
| 653 | 20230705 | 093100 | 1574234000 | 32050 | 31950 | 32050 | 31950 | 1649 |
| 654 | 20230705 | 093000 | 1521512400 | 31950 | 31900 | 31950 | 31900 | 70 |
| 655 | 20230705 | 092900 | 1519277000 | 31900 | 31900 | 31950 | 31900 | 617 |
| 656 | 20230705 | 092800 | 1499593900 | 31900 | 31900 | 31950 | 31900 | 494 |
| 657 | 20230705 | 092700 | 1483834700 | 31950 | 31900 | 31950 | 31900 | 514 |
| 658 | 20230705 | 092600 | 1467435750 | 31950 | 31900 | 31950 | 31900 | 443 |
| 659 | 20230705 | 092500 | 1453302450 | 31950 | 31900 | 31950 | 31900 | 526 |
| 660 | 20230705 | 092400 | 1436512950 | 31950 | 32000 | 32000 | 31900 | 88 |
| 661 | 20230705 | 092300 | 1433702050 | 32000 | 31950 | 32000 | 31900 | 2745 |
| 662 | 20230705 | 092200 | 1346075200 | 31900 | 31850 | 31900 | 31850 | 1418 |
| 663 | 20230705 | 092100 | 1300847050 | 31900 | 31900 | 31900 | 31800 | 290 |
| 664 | 20230705 | 092000 | 1291609050 | 31900 | 31950 | 31950 | 31850 | 2202 |
| 665 | 20230705 | 091900 | 1221373600 | 31900 | 31850 | 32000 | 31850 | 3331 |
| 666 | 20230705 | 091800 | 1115088000 | 31800 | 31650 | 31850 | 31650 | 6345 |
| 667 | 20230705 | 091700 | 913707200 | 31700 | 31700 | 31700 | 31650 | 1104 |
| 668 | 20230705 | 091600 | 878716900 | 31750 | 31750 | 31750 | 31700 | 448 |
| 669 | 20230705 | 091500 | 864508350 | 31750 | 31750 | 31750 | 31700 | 1045 |
| 670 | 20230705 | 091400 | 831375000 | 31750 | 31800 | 31800 | 31700 | 1005 |
| 671 | 20230705 | 091300 | 799470750 | 31800 | 31800 | 31800 | 31750 | 652 |
| 672 | 20230705 | 091200 | 778750250 | 31750 | 31850 | 31900 | 31750 | 1826 |
| 673 | 20230705 | 091100 | 720680700 | 31850 | 31850 | 31900 | 31850 | 1466 |
| 674 | 20230705 | 091000 | 673987900 | 31900 | 31850 | 31900 | 31800 | 1939 |
| 675 | 20230705 | 090900 | 612236650 | 31800 | 31950 | 31950 | 31800 | 3123 |
| 676 | 20230705 | 090800 | 512654800 | 31950 | 31900 | 31950 | 31900 | 1788 |
| 677 | 20230705 | 090700 | 455605600 | 31900 | 32000 | 32000 | 31900 | 990 |
| 678 | 20230705 | 090600 | 423975050 | 32000 | 32050 | 32100 | 32000 | 2996 |
| 679 | 20230705 | 090500 | 328039250 | 32050 | 32000 | 32150 | 32000 | 1157 |
| 680 | 20230705 | 090400 | 290925550 | 32000 | 32200 | 32250 | 32000 | 2907 |
| 681 | 20230705 | 090300 | 197397100 | 32200 | 32250 | 32250 | 32150 | 1365 |
| 682 | 20230705 | 090200 | 153439400 | 32200 | 32100 | 32250 | 32100 | 815 |
| 683 | 20230705 | 090100 | 127222100 | 32150 | 32050 | 32200 | 31950 | 2196 |
| 684 | 20230705 | 090000 | 56977600 | 32050 | 32150 | 32150 | 32000 | 1773 |