34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 194300 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 6376 |
| 3 | 20230706 | 194200 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20230706 | 194100 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20230706 | 194000 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20230706 | 193900 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20230706 | 193800 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20230706 | 193700 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20230706 | 193600 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20230706 | 193500 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20230706 | 193400 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20230706 | 193300 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20230706 | 193200 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20230706 | 193100 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20230706 | 193000 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20230706 | 192900 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20230706 | 192800 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20230706 | 192700 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20230706 | 192600 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20230706 | 192500 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20230706 | 192400 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20230706 | 192300 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20230706 | 192200 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20230706 | 192100 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20230706 | 192000 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20230706 | 191900 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20230706 | 191800 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20230706 | 191700 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20230706 | 191600 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20230706 | 191500 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20230706 | 191400 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20230706 | 191300 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 6376 |
| 33 | 20230706 | 191200 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20230706 | 191100 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20230706 | 191000 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20230706 | 190900 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20230706 | 190800 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20230706 | 190700 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20230706 | 190600 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20230706 | 190500 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20230706 | 190400 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20230706 | 190300 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20230706 | 190200 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20230706 | 190100 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20230706 | 190000 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20230706 | 185900 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20230706 | 185800 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20230706 | 185700 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20230706 | 185600 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20230706 | 185500 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20230706 | 185400 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20230706 | 185300 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20230706 | 185200 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20230706 | 185100 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20230706 | 185000 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20230706 | 184900 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20230706 | 184800 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20230706 | 184700 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20230706 | 184600 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20230706 | 184500 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20230706 | 184400 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20230706 | 184300 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 6376 |
| 63 | 20230706 | 184200 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20230706 | 184100 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20230706 | 184000 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20230706 | 183900 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20230706 | 183800 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20230706 | 183700 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20230706 | 183600 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20230706 | 183500 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20230706 | 183400 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20230706 | 183300 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20230706 | 183200 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20230706 | 183100 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20230706 | 183000 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20230706 | 182900 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20230706 | 182800 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20230706 | 182700 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20230706 | 182600 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20230706 | 182500 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20230706 | 182400 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20230706 | 182300 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20230706 | 182200 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20230706 | 182100 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20230706 | 182000 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20230706 | 181900 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20230706 | 181800 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20230706 | 181700 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20230706 | 181600 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20230706 | 181500 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20230706 | 181400 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20230706 | 181300 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 6376 |
| 93 | 20230706 | 181200 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20230706 | 181100 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20230706 | 181000 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20230706 | 180900 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20230706 | 180800 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20230706 | 180700 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20230706 | 180600 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20230706 | 180500 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20230706 | 180400 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20230706 | 180300 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20230706 | 180200 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20230706 | 180100 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20230706 | 180000 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20230706 | 175900 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20230706 | 175800 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20230706 | 175700 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20230706 | 175600 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20230706 | 175500 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20230706 | 175400 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20230706 | 175300 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20230706 | 175200 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20230706 | 175100 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20230706 | 175000 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20230706 | 174900 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20230706 | 174800 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20230706 | 174700 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20230706 | 174600 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20230706 | 174500 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20230706 | 174400 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20230706 | 174300 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 6376 |
| 123 | 20230706 | 174200 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20230706 | 174100 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20230706 | 174000 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20230706 | 173900 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20230706 | 173800 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20230706 | 173700 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20230706 | 173600 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20230706 | 173500 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20230706 | 173400 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20230706 | 173300 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20230706 | 173200 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20230706 | 173100 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20230706 | 173000 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20230706 | 172900 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20230706 | 172800 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20230706 | 172700 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20230706 | 172600 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20230706 | 172500 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20230706 | 172400 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20230706 | 172300 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20230706 | 172200 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20230706 | 172100 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20230706 | 172000 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20230706 | 171900 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20230706 | 171800 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20230706 | 171700 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20230706 | 171600 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20230706 | 171500 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20230706 | 171400 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20230706 | 171300 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 6376 |
| 153 | 20230706 | 171200 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20230706 | 171100 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20230706 | 171000 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20230706 | 170900 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20230706 | 170800 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20230706 | 170700 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20230706 | 170600 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20230706 | 170500 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20230706 | 170400 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20230706 | 170300 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20230706 | 170200 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20230706 | 170100 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20230706 | 170000 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20230706 | 165900 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20230706 | 165800 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20230706 | 165700 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20230706 | 165600 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20230706 | 165500 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20230706 | 165400 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20230706 | 165300 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20230706 | 165200 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20230706 | 165100 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20230706 | 165000 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20230706 | 164900 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20230706 | 164800 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20230706 | 164700 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20230706 | 164600 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20230706 | 164500 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20230706 | 164400 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20230706 | 164300 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 6376 |
| 183 | 20230706 | 164200 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20230706 | 164100 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20230706 | 164000 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20230706 | 163900 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20230706 | 163800 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20230706 | 163700 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20230706 | 163600 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20230706 | 163500 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20230706 | 163400 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20230706 | 163300 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20230706 | 163200 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20230706 | 163100 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20230706 | 163000 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20230706 | 162900 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20230706 | 162800 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20230706 | 162700 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20230706 | 162600 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20230706 | 162500 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20230706 | 162400 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20230706 | 162300 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20230706 | 162200 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20230706 | 162100 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20230706 | 162000 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20230706 | 161900 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20230706 | 161800 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20230706 | 161700 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20230706 | 161600 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20230706 | 161500 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20230706 | 161400 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20230706 | 161300 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 6376 |
| 213 | 20230706 | 161200 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20230706 | 161100 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20230706 | 161000 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20230706 | 160900 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20230706 | 160800 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20230706 | 160700 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20230706 | 160600 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 220 | 20230706 | 160500 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 221 | 20230706 | 160400 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 222 | 20230706 | 160300 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 223 | 20230706 | 160200 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 224 | 20230706 | 160100 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 225 | 20230706 | 160000 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 226 | 20230706 | 155900 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20230706 | 155800 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20230706 | 155700 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 229 | 20230706 | 155600 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 230 | 20230706 | 155500 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 231 | 20230706 | 155400 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 232 | 20230706 | 155300 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 233 | 20230706 | 155200 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 234 | 20230706 | 155100 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 235 | 20230706 | 155000 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 236 | 20230706 | 154900 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 237 | 20230706 | 154800 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 238 | 20230706 | 154700 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 239 | 20230706 | 154600 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 240 | 20230706 | 154500 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 241 | 20230706 | 154400 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 242 | 20230706 | 154300 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 6376 |
| 243 | 20230706 | 154200 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 244 | 20230706 | 154100 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 245 | 20230706 | 154000 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 246 | 20230706 | 153900 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 247 | 20230706 | 153800 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 248 | 20230706 | 153700 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 249 | 20230706 | 153600 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 250 | 20230706 | 153500 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 251 | 20230706 | 153400 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 252 | 20230706 | 153300 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 253 | 20230706 | 153200 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 254 | 20230706 | 153100 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 255 | 20230706 | 153000 | 9604314500 | 21800 | 21800 | 21800 | 21800 | 6376 |
| 256 | 20230706 | 152900 | 9465317700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 257 | 20230706 | 152800 | 9465317700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 258 | 20230706 | 152700 | 9465317700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 259 | 20230706 | 152600 | 9465317700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 260 | 20230706 | 152500 | 9465317700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 261 | 20230706 | 152400 | 9465317700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 262 | 20230706 | 152300 | 9465317700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 263 | 20230706 | 152200 | 9465317700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 264 | 20230706 | 152100 | 9465317700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 265 | 20230706 | 152000 | 9465317700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 266 | 20230706 | 151900 | 9465317700 | 21700 | 21700 | 21750 | 21700 | 440 |
| 267 | 20230706 | 151800 | 9455762950 | 21750 | 21750 | 21800 | 21750 | 234 |
| 268 | 20230706 | 151700 | 9450673050 | 21750 | 21750 | 21750 | 21700 | 65 |
| 269 | 20230706 | 151600 | 9449260800 | 21700 | 21750 | 21750 | 21700 | 1047 |
| 270 | 20230706 | 151500 | 9426538050 | 21650 | 21700 | 21750 | 21650 | 154 |
| 271 | 20230706 | 151400 | 9423197050 | 21700 | 21700 | 21700 | 21700 | 47 |
| 272 | 20230706 | 151300 | 9422177150 | 21700 | 21650 | 21700 | 21650 | 1893 |
| 273 | 20230706 | 151200 | 9381179250 | 21600 | 21600 | 21650 | 21600 | 360 |
| 274 | 20230706 | 151100 | 9373403200 | 21600 | 21650 | 21650 | 21600 | 440 |
| 275 | 20230706 | 151000 | 9363898200 | 21650 | 21600 | 21650 | 21550 | 301 |
| 276 | 20230706 | 150900 | 9357397400 | 21600 | 21600 | 21600 | 21600 | 130 |
| 277 | 20230706 | 150800 | 9354589400 | 21600 | 21600 | 21600 | 21600 | 180 |
| 278 | 20230706 | 150700 | 9350701400 | 21600 | 21600 | 21600 | 21600 | 432 |
| 279 | 20230706 | 150600 | 9341370200 | 21600 | 21650 | 21650 | 21600 | 3296 |
| 280 | 20230706 | 150500 | 9270116450 | 21650 | 21650 | 21700 | 21650 | 516 |
| 281 | 20230706 | 150400 | 9258945000 | 21650 | 21650 | 21650 | 21650 | 598 |
| 282 | 20230706 | 150300 | 9245998300 | 21650 | 21700 | 21700 | 21650 | 988 |
| 283 | 20230706 | 150200 | 9224605150 | 21650 | 21700 | 21700 | 21650 | 678 |
| 284 | 20230706 | 150100 | 9209894250 | 21700 | 21700 | 21700 | 21700 | 914 |
| 285 | 20230706 | 150000 | 9190060450 | 21700 | 21700 | 21700 | 21700 | 67 |
| 286 | 20230706 | 145900 | 9188606550 | 21700 | 21700 | 21750 | 21650 | 2488 |
| 287 | 20230706 | 145800 | 9134610450 | 21700 | 21700 | 21750 | 21700 | 984 |
| 288 | 20230706 | 145700 | 9113257600 | 21700 | 21750 | 21750 | 21700 | 97 |
| 289 | 20230706 | 145600 | 9111148250 | 21750 | 21800 | 21800 | 21750 | 456 |
| 290 | 20230706 | 145500 | 9101225250 | 21750 | 21800 | 21800 | 21750 | 494 |
| 291 | 20230706 | 145400 | 9090457700 | 21750 | 21750 | 21750 | 21700 | 1580 |
| 292 | 20230706 | 145300 | 9056112300 | 21750 | 21750 | 21750 | 21700 | 1291 |
| 293 | 20230706 | 145200 | 9028035750 | 21750 | 21800 | 21800 | 21750 | 243 |
| 294 | 20230706 | 145100 | 9022743500 | 21800 | 21750 | 21800 | 21750 | 1090 |
| 295 | 20230706 | 145000 | 8999035950 | 21750 | 21750 | 21750 | 21750 | 701 |
| 296 | 20230706 | 144900 | 8983789200 | 21750 | 21800 | 21800 | 21750 | 63 |
| 297 | 20230706 | 144800 | 8982416400 | 21800 | 21800 | 21800 | 21750 | 932 |
| 298 | 20230706 | 144700 | 8962138600 | 21800 | 21700 | 21800 | 21700 | 483 |
| 299 | 20230706 | 144600 | 8951630900 | 21700 | 21800 | 21800 | 21700 | 1519 |
| 300 | 20230706 | 144500 | 8918592550 | 21800 | 21800 | 21800 | 21800 | 114 |
| 301 | 20230706 | 144400 | 8916107350 | 21800 | 21800 | 21850 | 21800 | 668 |
| 302 | 20230706 | 144300 | 8901542900 | 21800 | 21850 | 21850 | 21750 | 32 |
| 303 | 20230706 | 144200 | 8900846750 | 21850 | 21900 | 21900 | 21800 | 1666 |
| 304 | 20230706 | 144100 | 8864506350 | 21900 | 21900 | 21950 | 21900 | 211 |
| 305 | 20230706 | 144000 | 8859885400 | 21900 | 21850 | 22150 | 21750 | 9355 |
| 306 | 20230706 | 143900 | 8653632350 | 21850 | 21800 | 21850 | 21750 | 299 |
| 307 | 20230706 | 143800 | 8647116000 | 21800 | 21850 | 21850 | 21800 | 102 |
| 308 | 20230706 | 143700 | 8644890200 | 21800 | 21800 | 21800 | 21800 | 214 |
| 309 | 20230706 | 143600 | 8640225000 | 21800 | 21800 | 21800 | 21750 | 201 |
| 310 | 20230706 | 143500 | 8635843250 | 21850 | 21800 | 21850 | 21800 | 156 |
| 311 | 20230706 | 143400 | 8632440550 | 21800 | 21800 | 21800 | 21800 | 47 |
| 312 | 20230706 | 143300 | 8631415950 | 21900 | 21800 | 21900 | 21800 | 463 |
| 313 | 20230706 | 143200 | 8621317150 | 21800 | 21850 | 21850 | 21800 | 843 |
| 314 | 20230706 | 143100 | 8602937150 | 21900 | 21900 | 21900 | 21900 | 8 |
| 315 | 20230706 | 143000 | 8602761950 | 21950 | 21800 | 21950 | 21750 | 830 |
| 316 | 20230706 | 142900 | 8584657450 | 21800 | 21800 | 21800 | 21800 | 116 |
| 317 | 20230706 | 142800 | 8582128650 | 21750 | 21850 | 21900 | 21750 | 3683 |
| 318 | 20230706 | 142700 | 8501877550 | 21850 | 21800 | 21850 | 21800 | 74 |
| 319 | 20230706 | 142600 | 8500260900 | 21800 | 21800 | 21800 | 21750 | 154 |
| 320 | 20230706 | 142500 | 8496907300 | 21800 | 21800 | 21800 | 21800 | 20 |
| 321 | 20230706 | 142400 | 8496471300 | 21850 | 21850 | 21850 | 21800 | 3129 |
| 322 | 20230706 | 142300 | 8428211200 | 21850 | 21850 | 21900 | 21850 | 169 |
| 323 | 20230706 | 142200 | 8424518050 | 21850 | 21850 | 21850 | 21800 | 81 |
| 324 | 20230706 | 142100 | 8422750200 | 21900 | 21850 | 21900 | 21850 | 310 |
| 325 | 20230706 | 142000 | 8415974300 | 21900 | 21900 | 21900 | 21900 | 284 |
| 326 | 20230706 | 141900 | 8409754700 | 21800 | 21800 | 21800 | 21800 | 0 |
| 327 | 20230706 | 141800 | 8409754700 | 21800 | 21900 | 21900 | 21800 | 3230 |
| 328 | 20230706 | 141700 | 8339293400 | 22000 | 21850 | 22000 | 21850 | 7358 |
| 329 | 20230706 | 141600 | 8177657450 | 21900 | 21900 | 21900 | 21800 | 158 |
| 330 | 20230706 | 141500 | 8174206100 | 21900 | 21900 | 21900 | 21900 | 54 |
| 331 | 20230706 | 141400 | 8173023500 | 21800 | 21800 | 21850 | 21800 | 663 |
| 332 | 20230706 | 141300 | 8158549350 | 21750 | 21800 | 21800 | 21750 | 1086 |
| 333 | 20230706 | 141200 | 8134903400 | 21850 | 21850 | 21850 | 21850 | 175 |
| 334 | 20230706 | 141100 | 8131079650 | 21800 | 21800 | 21800 | 21800 | 269 |
| 335 | 20230706 | 141000 | 8125215450 | 21800 | 21800 | 21800 | 21800 | 100 |
| 336 | 20230706 | 140900 | 8123035450 | 21850 | 21800 | 21850 | 21800 | 265 |
| 337 | 20230706 | 140800 | 8117253450 | 21800 | 21850 | 21850 | 21800 | 607 |
| 338 | 20230706 | 140700 | 8104018950 | 21850 | 21850 | 21850 | 21850 | 55 |
| 339 | 20230706 | 140600 | 8102817200 | 21900 | 21850 | 21900 | 21850 | 386 |
| 340 | 20230706 | 140500 | 8094375400 | 21850 | 21900 | 21900 | 21850 | 633 |
| 341 | 20230706 | 140400 | 8080544300 | 21900 | 21900 | 21900 | 21900 | 11 |
| 342 | 20230706 | 140300 | 8080303400 | 21900 | 21950 | 21950 | 21900 | 714 |
| 343 | 20230706 | 140200 | 8064666600 | 21950 | 21950 | 21950 | 21950 | 1121 |
| 344 | 20230706 | 140100 | 8040060650 | 21950 | 21950 | 21950 | 21950 | 223 |
| 345 | 20230706 | 140000 | 8035165800 | 21950 | 21950 | 21950 | 21950 | 349 |
| 346 | 20230706 | 135900 | 8027505250 | 22000 | 22000 | 22000 | 22000 | 2 |
| 347 | 20230706 | 135800 | 8027461250 | 21900 | 21950 | 22000 | 21900 | 365 |
| 348 | 20230706 | 135700 | 8019433800 | 21900 | 21950 | 21950 | 21900 | 1044 |
| 349 | 20230706 | 135600 | 7996555800 | 21950 | 22000 | 22000 | 21950 | 2203 |
| 350 | 20230706 | 135500 | 7948198700 | 22000 | 22000 | 22000 | 22000 | 433 |
| 351 | 20230706 | 135400 | 7938672700 | 22000 | 21950 | 22000 | 21950 | 2740 |
| 352 | 20230706 | 135300 | 7878528000 | 21950 | 22000 | 22000 | 21950 | 673 |
| 353 | 20230706 | 135200 | 7863735600 | 21950 | 21900 | 21950 | 21850 | 2036 |
| 354 | 20230706 | 135100 | 7819108100 | 21900 | 21900 | 21900 | 21900 | 329 |
| 355 | 20230706 | 135000 | 7811903000 | 21900 | 21800 | 21900 | 21800 | 545 |
| 356 | 20230706 | 134900 | 7800000600 | 21700 | 21850 | 21850 | 21700 | 10247 |
| 357 | 20230706 | 134800 | 7577512100 | 21850 | 21850 | 21850 | 21850 | 8 |
| 358 | 20230706 | 134700 | 7577337300 | 21800 | 21800 | 21800 | 21800 | 534 |
| 359 | 20230706 | 134600 | 7565696100 | 21800 | 21800 | 21800 | 21800 | 921 |
| 360 | 20230706 | 134500 | 7545618300 | 21850 | 21850 | 21850 | 21850 | 366 |
| 361 | 20230706 | 134400 | 7537621200 | 21850 | 21850 | 21900 | 21850 | 166 |
| 362 | 20230706 | 134300 | 7533994000 | 21850 | 21900 | 21900 | 21850 | 61 |
| 363 | 20230706 | 134200 | 7532660350 | 21900 | 21850 | 21900 | 21850 | 110 |
| 364 | 20230706 | 134100 | 7530256250 | 21850 | 21900 | 21900 | 21850 | 1206 |
| 365 | 20230706 | 134000 | 7503854850 | 21900 | 21850 | 21900 | 21850 | 2352 |
| 366 | 20230706 | 133900 | 7452404200 | 21850 | 21850 | 21850 | 21850 | 413 |
| 367 | 20230706 | 133800 | 7443380150 | 21800 | 21750 | 21800 | 21750 | 996 |
| 368 | 20230706 | 133700 | 7421667850 | 21800 | 21700 | 21800 | 21700 | 3037 |
| 369 | 20230706 | 133600 | 7355612950 | 21700 | 21700 | 21700 | 21700 | 105 |
| 370 | 20230706 | 133500 | 7353334450 | 21700 | 21700 | 21700 | 21700 | 1049 |
| 371 | 20230706 | 133400 | 7330571150 | 21700 | 21700 | 21750 | 21700 | 94 |
| 372 | 20230706 | 133300 | 7328530350 | 21750 | 21650 | 21750 | 21650 | 2285 |
| 373 | 20230706 | 133200 | 7278943250 | 21600 | 21650 | 21650 | 21600 | 3452 |
| 374 | 20230706 | 133100 | 7204314350 | 21650 | 21700 | 21700 | 21650 | 290 |
| 375 | 20230706 | 133000 | 7198034350 | 21650 | 21700 | 21700 | 21650 | 270 |
| 376 | 20230706 | 132900 | 7192177100 | 21650 | 21650 | 21700 | 21650 | 1295 |
| 377 | 20230706 | 132800 | 7164129500 | 21650 | 21650 | 21700 | 21650 | 29 |
| 378 | 20230706 | 132700 | 7163500650 | 21650 | 21650 | 21650 | 21650 | 168 |
| 379 | 20230706 | 132600 | 7159863450 | 21650 | 21650 | 21650 | 21650 | 878 |
| 380 | 20230706 | 132500 | 7140854750 | 21700 | 21650 | 21700 | 21650 | 58 |
| 381 | 20230706 | 132400 | 7139598050 | 21650 | 21650 | 21650 | 21600 | 1114 |
| 382 | 20230706 | 132300 | 7115503400 | 21700 | 21650 | 21700 | 21650 | 121 |
| 383 | 20230706 | 132200 | 7112883700 | 21650 | 21650 | 21650 | 21650 | 1988 |
| 384 | 20230706 | 132100 | 7069843500 | 21650 | 21700 | 21700 | 21600 | 610 |
| 385 | 20230706 | 132000 | 7056636150 | 21650 | 21650 | 21650 | 21600 | 2074 |
| 386 | 20230706 | 131900 | 7011734200 | 21650 | 21600 | 21650 | 21600 | 213 |
| 387 | 20230706 | 131800 | 7007130650 | 21600 | 21700 | 21700 | 21600 | 1078 |
| 388 | 20230706 | 131700 | 6983809300 | 21700 | 21700 | 21700 | 21700 | 102 |
| 389 | 20230706 | 131600 | 6981595900 | 21700 | 21700 | 21700 | 21650 | 71 |
| 390 | 20230706 | 131500 | 6980055500 | 21700 | 21650 | 21700 | 21650 | 240 |
| 391 | 20230706 | 131400 | 6974859450 | 21650 | 21650 | 21650 | 21650 | 69 |
| 392 | 20230706 | 131300 | 6973365600 | 21650 | 21650 | 21700 | 21650 | 290 |
| 393 | 20230706 | 131200 | 6967086600 | 21700 | 21700 | 21700 | 21650 | 833 |
| 394 | 20230706 | 131100 | 6949021050 | 21700 | 21650 | 21750 | 21650 | 4236 |
| 395 | 20230706 | 131000 | 6857072250 | 21650 | 21650 | 21650 | 21650 | 117 |
| 396 | 20230706 | 130900 | 6854539200 | 21700 | 21650 | 21700 | 21600 | 824 |
| 397 | 20230706 | 130800 | 6836674800 | 21650 | 21600 | 21650 | 21550 | 621 |
| 398 | 20230706 | 130700 | 6823246200 | 21650 | 21600 | 21650 | 21600 | 960 |
| 399 | 20230706 | 130600 | 6802482900 | 21700 | 21600 | 21700 | 21550 | 2191 |
| 400 | 20230706 | 130500 | 6755179000 | 21600 | 21550 | 21700 | 21550 | 2379 |
| 401 | 20230706 | 130400 | 6703773100 | 21550 | 21650 | 21700 | 21500 | 15623 |
| 402 | 20230706 | 130300 | 6366564100 | 21650 | 21650 | 21700 | 21650 | 444 |
| 403 | 20230706 | 130200 | 6356951300 | 21650 | 21700 | 21700 | 21650 | 681 |
| 404 | 20230706 | 130100 | 6342207500 | 21700 | 21700 | 21750 | 21700 | 345 |
| 405 | 20230706 | 130000 | 6334720700 | 21700 | 21700 | 21700 | 21700 | 525 |
| 406 | 20230706 | 125900 | 6323328200 | 21700 | 21700 | 21750 | 21650 | 2799 |
| 407 | 20230706 | 125800 | 6262715150 | 21700 | 21700 | 21700 | 21700 | 2558 |
| 408 | 20230706 | 125700 | 6207206550 | 21700 | 21700 | 21700 | 21700 | 1414 |
| 409 | 20230706 | 125600 | 6176522750 | 21750 | 21750 | 21750 | 21700 | 5583 |
| 410 | 20230706 | 125500 | 6055093750 | 21800 | 21750 | 21800 | 21750 | 1249 |
| 411 | 20230706 | 125400 | 6027917950 | 21750 | 21750 | 21750 | 21750 | 1000 |
| 412 | 20230706 | 125300 | 6006167950 | 21750 | 21750 | 21800 | 21750 | 197 |
| 413 | 20230706 | 125200 | 6001882950 | 21800 | 21800 | 21800 | 21800 | 223 |
| 414 | 20230706 | 125100 | 5997021550 | 21800 | 21750 | 21800 | 21750 | 610 |
| 415 | 20230706 | 125000 | 5983754000 | 21750 | 21800 | 21800 | 21750 | 114 |
| 416 | 20230706 | 124900 | 5981273400 | 21800 | 21750 | 21800 | 21750 | 841 |
| 417 | 20230706 | 124800 | 5962980500 | 21750 | 21800 | 21800 | 21750 | 347 |
| 418 | 20230706 | 124700 | 5955423300 | 21750 | 21750 | 21750 | 21750 | 7 |
| 419 | 20230706 | 124600 | 5955271050 | 21750 | 21750 | 21800 | 21750 | 992 |
| 420 | 20230706 | 124500 | 5933653300 | 21800 | 21800 | 21800 | 21750 | 695 |
| 421 | 20230706 | 124400 | 5918522300 | 21800 | 21800 | 21800 | 21800 | 99 |
| 422 | 20230706 | 124300 | 5916364100 | 21800 | 21800 | 21800 | 21800 | 163 |
| 423 | 20230706 | 124200 | 5912810700 | 21800 | 21800 | 21800 | 21800 | 715 |
| 424 | 20230706 | 124100 | 5897223700 | 21800 | 21800 | 21800 | 21800 | 661 |
| 425 | 20230706 | 124000 | 5882813900 | 21850 | 21800 | 21850 | 21800 | 1427 |
| 426 | 20230706 | 123900 | 5851705100 | 21800 | 21800 | 21850 | 21800 | 240 |
| 427 | 20230706 | 123800 | 5846472600 | 21850 | 21800 | 21850 | 21800 | 536 |
| 428 | 20230706 | 123700 | 5834782800 | 21850 | 21800 | 21850 | 21800 | 24 |
| 429 | 20230706 | 123600 | 5834259450 | 21800 | 21850 | 21850 | 21800 | 109 |
| 430 | 20230706 | 123500 | 5831880750 | 21850 | 21850 | 21850 | 21850 | 532 |
| 431 | 20230706 | 123400 | 5820256550 | 21850 | 21850 | 21900 | 21850 | 462 |
| 432 | 20230706 | 123300 | 5810149300 | 21850 | 21850 | 21850 | 21850 | 0 |
| 433 | 20230706 | 123200 | 5810149300 | 21850 | 21850 | 21850 | 21850 | 0 |
| 434 | 20230706 | 123100 | 5810149300 | 21850 | 21850 | 21850 | 21850 | 1639 |
| 435 | 20230706 | 123000 | 5774337150 | 21800 | 21800 | 21800 | 21800 | 159 |
| 436 | 20230706 | 122900 | 5770870950 | 21800 | 21850 | 21850 | 21800 | 1103 |
| 437 | 20230706 | 122800 | 5746820400 | 21850 | 21850 | 21850 | 21850 | 36 |
| 438 | 20230706 | 122700 | 5746033800 | 21850 | 21900 | 21900 | 21850 | 694 |
| 439 | 20230706 | 122600 | 5730863400 | 21900 | 21850 | 21900 | 21850 | 386 |
| 440 | 20230706 | 122500 | 5722420600 | 21850 | 21900 | 21900 | 21850 | 804 |
| 441 | 20230706 | 122400 | 5704841400 | 21900 | 21900 | 21900 | 21900 | 2 |
| 442 | 20230706 | 122300 | 5704797600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 443 | 20230706 | 122200 | 5704797600 | 21900 | 21900 | 21900 | 21900 | 0 |
| 444 | 20230706 | 122100 | 5704797600 | 21900 | 21900 | 21900 | 21900 | 290 |
| 445 | 20230706 | 122000 | 5698446600 | 21950 | 21950 | 21950 | 21950 | 215 |
| 446 | 20230706 | 121900 | 5693727350 | 21950 | 22000 | 22000 | 21950 | 103 |
| 447 | 20230706 | 121800 | 5691465500 | 22000 | 22000 | 22000 | 22000 | 50 |
| 448 | 20230706 | 121700 | 5690365500 | 21950 | 21950 | 21950 | 21950 | 177 |
| 449 | 20230706 | 121600 | 5686480350 | 22000 | 22000 | 22000 | 22000 | 22 |
| 450 | 20230706 | 121500 | 5685996350 | 22000 | 22000 | 22000 | 22000 | 6 |
| 451 | 20230706 | 121400 | 5685864350 | 22000 | 22000 | 22000 | 21950 | 1118 |
| 452 | 20230706 | 121300 | 5661270700 | 22050 | 22050 | 22050 | 22050 | 48 |
| 453 | 20230706 | 121200 | 5660212300 | 22050 | 22050 | 22050 | 22000 | 47 |
| 454 | 20230706 | 121100 | 5659176000 | 22000 | 22050 | 22050 | 22000 | 104 |
| 455 | 20230706 | 121000 | 5656883500 | 22050 | 22050 | 22050 | 22050 | 108 |
| 456 | 20230706 | 120900 | 5654502100 | 22050 | 22050 | 22050 | 22050 | 1 |
| 457 | 20230706 | 120800 | 5654480050 | 22050 | 22050 | 22050 | 22050 | 20 |
| 458 | 20230706 | 120700 | 5654039050 | 22050 | 22000 | 22050 | 22000 | 735 |
| 459 | 20230706 | 120600 | 5637838050 | 22050 | 22050 | 22050 | 22000 | 550 |
| 460 | 20230706 | 120500 | 5625715550 | 22050 | 22050 | 22050 | 22050 | 32 |
| 461 | 20230706 | 120400 | 5625009950 | 22050 | 22000 | 22050 | 22000 | 362 |
| 462 | 20230706 | 120300 | 5617028800 | 22000 | 22000 | 22000 | 22000 | 201 |
| 463 | 20230706 | 120200 | 5612606800 | 21950 | 22050 | 22050 | 21850 | 1130 |
| 464 | 20230706 | 120100 | 5587852800 | 22000 | 22000 | 22000 | 22000 | 1041 |
| 465 | 20230706 | 120000 | 5564950800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 466 | 20230706 | 115900 | 5564950800 | 22100 | 22100 | 22100 | 22100 | 0 |
| 467 | 20230706 | 115800 | 5564950800 | 22100 | 22000 | 22100 | 22000 | 300 |
| 468 | 20230706 | 115700 | 5558350650 | 22000 | 22100 | 22100 | 22000 | 1036 |
| 469 | 20230706 | 115600 | 5535495000 | 22100 | 22100 | 22100 | 22100 | 0 |
| 470 | 20230706 | 115500 | 5535495000 | 22100 | 22100 | 22100 | 22100 | 70 |
| 471 | 20230706 | 115400 | 5533948000 | 22100 | 22150 | 22150 | 22100 | 41 |
| 472 | 20230706 | 115300 | 5533040100 | 22150 | 22150 | 22150 | 22100 | 160 |
| 473 | 20230706 | 115200 | 5529496150 | 22100 | 22100 | 22100 | 22100 | 562 |
| 474 | 20230706 | 115100 | 5517075950 | 22100 | 22150 | 22150 | 22100 | 392 |
| 475 | 20230706 | 115000 | 5508399700 | 22150 | 22150 | 22150 | 22150 | 40 |
| 476 | 20230706 | 114900 | 5507513700 | 22150 | 22150 | 22150 | 22150 | 200 |
| 477 | 20230706 | 114800 | 5503083700 | 22150 | 22150 | 22150 | 22150 | 126 |
| 478 | 20230706 | 114700 | 5500292800 | 22200 | 22150 | 22200 | 22150 | 71 |
| 479 | 20230706 | 114600 | 5498720100 | 22150 | 22150 | 22200 | 22150 | 1041 |
| 480 | 20230706 | 114500 | 5475656900 | 22200 | 22200 | 22200 | 22200 | 360 |
| 481 | 20230706 | 114400 | 5467664900 | 22200 | 22200 | 22200 | 22200 | 876 |
| 482 | 20230706 | 114300 | 5448217700 | 22200 | 22100 | 22250 | 22100 | 1275 |
| 483 | 20230706 | 114200 | 5419865250 | 22150 | 22150 | 22150 | 22150 | 1 |
| 484 | 20230706 | 114100 | 5419843100 | 22150 | 22150 | 22150 | 22150 | 70 |
| 485 | 20230706 | 114000 | 5418292600 | 22150 | 22150 | 22150 | 22150 | 764 |
| 486 | 20230706 | 113900 | 5401370000 | 22150 | 22200 | 22200 | 22150 | 79 |
| 487 | 20230706 | 113800 | 5399617450 | 22200 | 22150 | 22200 | 22150 | 2111 |
| 488 | 20230706 | 113700 | 5352833800 | 22150 | 22100 | 22150 | 22100 | 238 |
| 489 | 20230706 | 113600 | 5347563100 | 22100 | 22100 | 22100 | 22100 | 0 |
| 490 | 20230706 | 113500 | 5347563100 | 22100 | 22050 | 22100 | 22000 | 699 |
| 491 | 20230706 | 113400 | 5332179350 | 22050 | 22100 | 22100 | 21950 | 1069 |
| 492 | 20230706 | 113300 | 5308637900 | 22150 | 22200 | 22200 | 22000 | 12 |
| 493 | 20230706 | 113200 | 5308372000 | 22200 | 22050 | 22200 | 22000 | 564 |
| 494 | 20230706 | 113100 | 5295931600 | 22050 | 22000 | 22050 | 22000 | 24 |
| 495 | 20230706 | 113000 | 5295402950 | 21950 | 22000 | 22000 | 21900 | 1002 |
| 496 | 20230706 | 112900 | 5273421700 | 22000 | 21950 | 22050 | 21950 | 736 |
| 497 | 20230706 | 112800 | 5257229350 | 21950 | 21950 | 21950 | 21950 | 6 |
| 498 | 20230706 | 112700 | 5257097650 | 21950 | 21850 | 21950 | 21850 | 1216 |
| 499 | 20230706 | 112600 | 5230413450 | 21900 | 21900 | 21900 | 21900 | 7 |
| 500 | 20230706 | 112500 | 5230260150 | 21900 | 21850 | 21900 | 21850 | 1546 |
| 501 | 20230706 | 112400 | 5196427750 | 21850 | 21800 | 21850 | 21750 | 4111 |
| 502 | 20230706 | 112300 | 5106785800 | 21800 | 21850 | 21900 | 21800 | 6817 |
| 503 | 20230706 | 112200 | 4957979850 | 21850 | 21900 | 21900 | 21850 | 2698 |
| 504 | 20230706 | 112100 | 4899023600 | 21900 | 21900 | 21900 | 21850 | 1042 |
| 505 | 20230706 | 112000 | 4876250750 | 21900 | 21950 | 21950 | 21850 | 410 |
| 506 | 20230706 | 111900 | 4867277650 | 21900 | 21900 | 21900 | 21850 | 805 |
| 507 | 20230706 | 111800 | 4849675650 | 21900 | 21900 | 21950 | 21850 | 1022 |
| 508 | 20230706 | 111700 | 4827305950 | 21900 | 21900 | 21900 | 21900 | 331 |
| 509 | 20230706 | 111600 | 4820057050 | 21900 | 21900 | 21900 | 21900 | 1315 |
| 510 | 20230706 | 111500 | 4791258550 | 21900 | 21900 | 21900 | 21850 | 1561 |
| 511 | 20230706 | 111400 | 4757130500 | 21900 | 21900 | 21900 | 21900 | 300 |
| 512 | 20230706 | 111300 | 4750560500 | 21950 | 21950 | 21950 | 21900 | 3661 |
| 513 | 20230706 | 111200 | 4670364500 | 21950 | 21950 | 21950 | 21950 | 5 |
| 514 | 20230706 | 111100 | 4670254750 | 21950 | 21950 | 21950 | 21900 | 729 |
| 515 | 20230706 | 111000 | 4654282800 | 21950 | 21900 | 21950 | 21900 | 533 |
| 516 | 20230706 | 110900 | 4642583950 | 21950 | 21950 | 22000 | 21900 | 5695 |
| 517 | 20230706 | 110800 | 4517595800 | 21950 | 21950 | 22000 | 21950 | 517 |
| 518 | 20230706 | 110700 | 4506227400 | 21950 | 22000 | 22000 | 21950 | 1526 |
| 519 | 20230706 | 110600 | 4472690600 | 22000 | 21950 | 22000 | 21950 | 1564 |
| 520 | 20230706 | 110500 | 4438360200 | 22000 | 22000 | 22000 | 21950 | 102 |
| 521 | 20230706 | 110400 | 4436121200 | 22050 | 22050 | 22050 | 22000 | 249 |
| 522 | 20230706 | 110300 | 4430642950 | 22000 | 22000 | 22000 | 22000 | 356 |
| 523 | 20230706 | 110200 | 4422810950 | 22000 | 22050 | 22050 | 22000 | 962 |
| 524 | 20230706 | 110100 | 4401646850 | 22000 | 22050 | 22050 | 22000 | 322 |
| 525 | 20230706 | 110000 | 4394562300 | 22050 | 22000 | 22050 | 22000 | 11 |
| 526 | 20230706 | 105900 | 4394320250 | 22050 | 22000 | 22050 | 21950 | 225 |
| 527 | 20230706 | 105800 | 4389372000 | 22000 | 22000 | 22050 | 21950 | 2190 |
| 528 | 20230706 | 105700 | 4341206900 | 22000 | 22000 | 22000 | 21950 | 804 |
| 529 | 20230706 | 105600 | 4323549300 | 22000 | 22000 | 22000 | 22000 | 45 |
| 530 | 20230706 | 105500 | 4322559300 | 22000 | 22000 | 22000 | 21950 | 69 |
| 531 | 20230706 | 105400 | 4321043300 | 22000 | 22000 | 22000 | 21950 | 408 |
| 532 | 20230706 | 105300 | 4312086050 | 21950 | 22000 | 22050 | 21950 | 1338 |
| 533 | 20230706 | 105200 | 4282697150 | 22050 | 22000 | 22050 | 22000 | 464 |
| 534 | 20230706 | 105100 | 4272488150 | 22050 | 22050 | 22050 | 22000 | 666 |
| 535 | 20230706 | 105000 | 4257834900 | 22050 | 22000 | 22050 | 22000 | 82 |
| 536 | 20230706 | 104900 | 4256030400 | 22000 | 22000 | 22050 | 21950 | 148 |
| 537 | 20230706 | 104800 | 4252775400 | 22000 | 21950 | 22000 | 21950 | 108 |
| 538 | 20230706 | 104700 | 4250402100 | 21950 | 22000 | 22000 | 21950 | 618 |
| 539 | 20230706 | 104600 | 4236821400 | 22050 | 22050 | 22050 | 22000 | 167 |
| 540 | 20230706 | 104500 | 4233146150 | 22050 | 22000 | 22050 | 22000 | 388 |
| 541 | 20230706 | 104400 | 4224609550 | 22050 | 22000 | 22050 | 22000 | 135 |
| 542 | 20230706 | 104300 | 4221638800 | 22000 | 22000 | 22000 | 21950 | 909 |
| 543 | 20230706 | 104200 | 4201658300 | 22000 | 21950 | 22000 | 21950 | 418 |
| 544 | 20230706 | 104100 | 4192481100 | 21950 | 22000 | 22000 | 21950 | 581 |
| 545 | 20230706 | 104000 | 4179726400 | 22000 | 22050 | 22050 | 21950 | 3280 |
| 546 | 20230706 | 103900 | 4107571450 | 22050 | 22050 | 22050 | 22050 | 91 |
| 547 | 20230706 | 103800 | 4105564900 | 22150 | 22050 | 22150 | 22050 | 1308 |
| 548 | 20230706 | 103700 | 4076720200 | 22050 | 22050 | 22050 | 22000 | 864 |
| 549 | 20230706 | 103600 | 4057669100 | 22050 | 22050 | 22050 | 22000 | 316 |
| 550 | 20230706 | 103500 | 4050705650 | 22050 | 22050 | 22050 | 22050 | 85 |
| 551 | 20230706 | 103400 | 4048831400 | 22050 | 22050 | 22100 | 22050 | 280 |
| 552 | 20230706 | 103300 | 4042647150 | 22050 | 22150 | 22150 | 22050 | 1800 |
| 553 | 20230706 | 103200 | 4002949100 | 22150 | 22050 | 22150 | 22050 | 1494 |
| 554 | 20230706 | 103100 | 3970000700 | 22050 | 22050 | 22050 | 22000 | 35 |
| 555 | 20230706 | 103000 | 3969229300 | 22000 | 22000 | 22050 | 22000 | 1541 |
| 556 | 20230706 | 102900 | 3935326600 | 22050 | 22050 | 22050 | 22000 | 139 |
| 557 | 20230706 | 102800 | 3932267000 | 22050 | 22050 | 22050 | 22000 | 459 |
| 558 | 20230706 | 102700 | 3922163050 | 22050 | 22050 | 22050 | 22050 | 99 |
| 559 | 20230706 | 102600 | 3919980100 | 22050 | 22050 | 22050 | 22000 | 211 |
| 560 | 20230706 | 102500 | 3915331550 | 22050 | 22050 | 22050 | 22000 | 277 |
| 561 | 20230706 | 102400 | 3909235700 | 22050 | 22100 | 22150 | 22050 | 968 |
| 562 | 20230706 | 102300 | 3887888250 | 22200 | 22050 | 22200 | 22050 | 1148 |
| 563 | 20230706 | 102200 | 3862565700 | 22150 | 22100 | 22150 | 22050 | 133 |
| 564 | 20230706 | 102100 | 3859625950 | 22100 | 22100 | 22100 | 22100 | 489 |
| 565 | 20230706 | 102000 | 3848819050 | 22100 | 22050 | 22150 | 22050 | 960 |
| 566 | 20230706 | 101900 | 3827610950 | 22050 | 22000 | 22050 | 22000 | 1365 |
| 567 | 20230706 | 101800 | 3797516200 | 22050 | 22050 | 22050 | 22000 | 1633 |
| 568 | 20230706 | 101700 | 3761527050 | 22050 | 22050 | 22050 | 22050 | 15 |
| 569 | 20230706 | 101600 | 3761196300 | 22050 | 22050 | 22050 | 22050 | 330 |
| 570 | 20230706 | 101500 | 3753919800 | 22050 | 22050 | 22050 | 22050 | 97 |
| 571 | 20230706 | 101400 | 3751780950 | 22100 | 22000 | 22100 | 22000 | 399 |
| 572 | 20230706 | 101300 | 3742976300 | 22000 | 22050 | 22050 | 22000 | 2714 |
| 573 | 20230706 | 101200 | 3683238800 | 22050 | 22100 | 22100 | 22050 | 449 |
| 574 | 20230706 | 101100 | 3673336150 | 22100 | 22100 | 22100 | 22050 | 98 |
| 575 | 20230706 | 101000 | 3671170850 | 22100 | 22100 | 22100 | 22050 | 933 |
| 576 | 20230706 | 100900 | 3650596400 | 22050 | 22100 | 22150 | 22050 | 400 |
| 577 | 20230706 | 100800 | 3641758100 | 22150 | 22150 | 22150 | 22150 | 1105 |
| 578 | 20230706 | 100700 | 3617282350 | 22150 | 22150 | 22150 | 22150 | 32 |
| 579 | 20230706 | 100600 | 3616573550 | 22150 | 22100 | 22150 | 22100 | 116 |
| 580 | 20230706 | 100500 | 3614006450 | 22050 | 22100 | 22100 | 22050 | 2092 |
| 581 | 20230706 | 100400 | 3567876650 | 22100 | 22050 | 22100 | 22050 | 182 |
| 582 | 20230706 | 100300 | 3563854900 | 22100 | 22150 | 22150 | 22100 | 947 |
| 583 | 20230706 | 100200 | 3542925450 | 22100 | 22200 | 22200 | 22100 | 1820 |
| 584 | 20230706 | 100100 | 3502632550 | 22200 | 22250 | 22250 | 22200 | 638 |
| 585 | 20230706 | 100000 | 3488468450 | 22250 | 22200 | 22250 | 22200 | 997 |
| 586 | 20230706 | 095900 | 3466335000 | 22150 | 22200 | 22200 | 22150 | 572 |
| 587 | 20230706 | 095800 | 3453646500 | 22200 | 22300 | 22300 | 22200 | 2123 |
| 588 | 20230706 | 095700 | 3406456250 | 22350 | 22300 | 22350 | 22250 | 1739 |
| 589 | 20230706 | 095600 | 3367720900 | 22350 | 22350 | 22350 | 22350 | 41 |
| 590 | 20230706 | 095500 | 3366804550 | 22350 | 22300 | 22350 | 22300 | 140 |
| 591 | 20230706 | 095400 | 3363680550 | 22300 | 22300 | 22300 | 22300 | 140 |
| 592 | 20230706 | 095300 | 3360558550 | 22300 | 22300 | 22300 | 22250 | 414 |
| 593 | 20230706 | 095200 | 3351335600 | 22300 | 22300 | 22300 | 22250 | 1263 |
| 594 | 20230706 | 095100 | 3323182800 | 22300 | 22300 | 22300 | 22250 | 14 |
| 595 | 20230706 | 095000 | 3322871150 | 22300 | 22300 | 22300 | 22250 | 101 |
| 596 | 20230706 | 094900 | 3320619650 | 22350 | 22350 | 22350 | 22300 | 95 |
| 597 | 20230706 | 094800 | 3318498800 | 22300 | 22250 | 22300 | 22250 | 673 |
| 598 | 20230706 | 094700 | 3303497650 | 22250 | 22250 | 22300 | 22250 | 212 |
| 599 | 20230706 | 094600 | 3298780600 | 22250 | 22300 | 22300 | 22250 | 1012 |
| 600 | 20230706 | 094500 | 3276263150 | 22300 | 22250 | 22300 | 22250 | 148 |
| 601 | 20230706 | 094400 | 3272967100 | 22250 | 22100 | 22250 | 22050 | 1063 |
| 602 | 20230706 | 094300 | 3249344050 | 22050 | 21900 | 22150 | 21900 | 3185 |
| 603 | 20230706 | 094200 | 3179024300 | 21900 | 22050 | 22050 | 21900 | 3024 |
| 604 | 20230706 | 094100 | 3112535700 | 22050 | 22050 | 22200 | 22050 | 1385 |
| 605 | 20230706 | 094000 | 3081977700 | 22050 | 22000 | 22050 | 22000 | 266 |
| 606 | 20230706 | 093900 | 3076113900 | 22050 | 22000 | 22050 | 21900 | 2295 |
| 607 | 20230706 | 093800 | 3025780900 | 22000 | 22000 | 22100 | 22000 | 1133 |
| 608 | 20230706 | 093700 | 3000854500 | 22000 | 22100 | 22150 | 22000 | 2515 |
| 609 | 20230706 | 093600 | 2945489800 | 22150 | 22050 | 22200 | 22000 | 915 |
| 610 | 20230706 | 093500 | 2925311000 | 22050 | 22150 | 22250 | 22050 | 4719 |
| 611 | 20230706 | 093400 | 2820843350 | 22200 | 22150 | 22250 | 22150 | 1137 |
| 612 | 20230706 | 093300 | 2795627000 | 22150 | 22100 | 22150 | 22100 | 974 |
| 613 | 20230706 | 093200 | 2774060100 | 22100 | 22100 | 22150 | 22000 | 4476 |
| 614 | 20230706 | 093100 | 2675306700 | 22100 | 22150 | 22150 | 22100 | 1973 |
| 615 | 20230706 | 093000 | 2631625250 | 22150 | 22250 | 22250 | 22150 | 936 |
| 616 | 20230706 | 092900 | 2610890100 | 22200 | 22250 | 22350 | 22150 | 5718 |
| 617 | 20230706 | 092800 | 2483944400 | 22200 | 22300 | 22300 | 22200 | 1582 |
| 618 | 20230706 | 092700 | 2448744200 | 22300 | 22300 | 22350 | 22250 | 1225 |
| 619 | 20230706 | 092600 | 2421418050 | 22350 | 22300 | 22400 | 22300 | 1745 |
| 620 | 20230706 | 092500 | 2382365750 | 22350 | 22300 | 22350 | 22250 | 1247 |
| 621 | 20230706 | 092400 | 2354566400 | 22300 | 22250 | 22350 | 22250 | 2143 |
| 622 | 20230706 | 092300 | 2306832600 | 22300 | 22400 | 22400 | 22250 | 3861 |
| 623 | 20230706 | 092200 | 2220630650 | 22400 | 22400 | 22400 | 22350 | 2661 |
| 624 | 20230706 | 092100 | 2161099750 | 22400 | 22350 | 22400 | 22300 | 4861 |
| 625 | 20230706 | 092000 | 2052452250 | 22350 | 22250 | 22400 | 22200 | 4044 |
| 626 | 20230706 | 091900 | 1962464300 | 22200 | 22200 | 22200 | 22050 | 12431 |
| 627 | 20230706 | 091800 | 1686877850 | 22250 | 22300 | 22300 | 22250 | 3378 |
| 628 | 20230706 | 091700 | 1611631050 | 22300 | 22300 | 22350 | 22300 | 1974 |
| 629 | 20230706 | 091600 | 1567605950 | 22300 | 22200 | 22300 | 22200 | 911 |
| 630 | 20230706 | 091500 | 1547356650 | 22200 | 22250 | 22250 | 22150 | 3771 |
| 631 | 20230706 | 091400 | 1463667900 | 22350 | 22200 | 22400 | 22200 | 1990 |
| 632 | 20230706 | 091300 | 1419411350 | 22250 | 22350 | 22400 | 22250 | 2065 |
| 633 | 20230706 | 091200 | 1373373800 | 22350 | 22350 | 22450 | 22350 | 890 |
| 634 | 20230706 | 091100 | 1353466600 | 22350 | 22450 | 22450 | 22350 | 1787 |
| 635 | 20230706 | 091000 | 1313473800 | 22450 | 22350 | 22450 | 22300 | 2547 |
| 636 | 20230706 | 090900 | 1256627000 | 22350 | 22350 | 22500 | 22350 | 1969 |
| 637 | 20230706 | 090800 | 1212612000 | 22500 | 22300 | 22500 | 22250 | 3229 |
| 638 | 20230706 | 090700 | 1140567550 | 22300 | 22500 | 22550 | 22300 | 6335 |
| 639 | 20230706 | 090600 | 998290800 | 22550 | 22500 | 22600 | 22500 | 2403 |
| 640 | 20230706 | 090500 | 944148700 | 22500 | 22500 | 22550 | 22400 | 1960 |
| 641 | 20230706 | 090400 | 900125000 | 22500 | 22650 | 22750 | 22500 | 8279 |
| 642 | 20230706 | 090300 | 712954500 | 22650 | 22550 | 22700 | 22500 | 12562 |
| 643 | 20230706 | 090200 | 429060600 | 22500 | 22400 | 22550 | 22350 | 6993 |
| 644 | 20230706 | 090100 | 271970200 | 22350 | 22000 | 22350 | 22000 | 6589 |
| 645 | 20230706 | 090000 | 126217650 | 22150 | 22000 | 22150 | 22000 | 5375 |