36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230711 | 202700 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 967 |
| 3 | 20230711 | 202600 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 4 | 20230711 | 202500 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 5 | 20230711 | 202400 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 6 | 20230711 | 202300 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 7 | 20230711 | 202200 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 8 | 20230711 | 202100 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 9 | 20230711 | 202000 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 10 | 20230711 | 201900 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 11 | 20230711 | 201800 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 12 | 20230711 | 201700 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 13 | 20230711 | 201600 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 14 | 20230711 | 201500 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 15 | 20230711 | 201400 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 16 | 20230711 | 201300 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 17 | 20230711 | 201200 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 18 | 20230711 | 201100 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 19 | 20230711 | 201000 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 20 | 20230711 | 200900 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 21 | 20230711 | 200800 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 22 | 20230711 | 200700 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 23 | 20230711 | 200600 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 24 | 20230711 | 200500 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 25 | 20230711 | 200400 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 26 | 20230711 | 200300 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 27 | 20230711 | 200200 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 28 | 20230711 | 200100 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 29 | 20230711 | 200000 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 30 | 20230711 | 195900 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 31 | 20230711 | 195800 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 32 | 20230711 | 195700 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 967 |
| 33 | 20230711 | 195600 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 34 | 20230711 | 195500 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 35 | 20230711 | 195400 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 36 | 20230711 | 195300 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 37 | 20230711 | 195200 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 38 | 20230711 | 195100 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 39 | 20230711 | 195000 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 40 | 20230711 | 194900 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 41 | 20230711 | 194800 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 42 | 20230711 | 194700 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 43 | 20230711 | 194600 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 44 | 20230711 | 194500 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 45 | 20230711 | 194400 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 46 | 20230711 | 194300 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 47 | 20230711 | 194200 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 48 | 20230711 | 194100 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 49 | 20230711 | 194000 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 50 | 20230711 | 193900 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 51 | 20230711 | 193800 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 52 | 20230711 | 193700 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 53 | 20230711 | 193600 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 54 | 20230711 | 193500 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 55 | 20230711 | 193400 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 56 | 20230711 | 193300 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 57 | 20230711 | 193200 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 58 | 20230711 | 193100 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 59 | 20230711 | 193000 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 60 | 20230711 | 192900 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 61 | 20230711 | 192800 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 62 | 20230711 | 192700 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 967 |
| 63 | 20230711 | 192600 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 64 | 20230711 | 192500 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 65 | 20230711 | 192400 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 66 | 20230711 | 192300 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 67 | 20230711 | 192200 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 68 | 20230711 | 192100 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 69 | 20230711 | 192000 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 70 | 20230711 | 191900 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 71 | 20230711 | 191800 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 72 | 20230711 | 191700 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 73 | 20230711 | 191600 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 74 | 20230711 | 191500 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 75 | 20230711 | 191400 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 76 | 20230711 | 191300 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 77 | 20230711 | 191200 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 78 | 20230711 | 191100 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 79 | 20230711 | 191000 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 80 | 20230711 | 190900 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 81 | 20230711 | 190800 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 82 | 20230711 | 190700 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 83 | 20230711 | 190600 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 84 | 20230711 | 190500 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 85 | 20230711 | 190400 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 86 | 20230711 | 190300 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 87 | 20230711 | 190200 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 88 | 20230711 | 190100 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 89 | 20230711 | 190000 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 90 | 20230711 | 185900 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 91 | 20230711 | 185800 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 92 | 20230711 | 185700 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 967 |
| 93 | 20230711 | 185600 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 94 | 20230711 | 185500 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 95 | 20230711 | 185400 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 96 | 20230711 | 185300 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 97 | 20230711 | 185200 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 98 | 20230711 | 185100 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 99 | 20230711 | 185000 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 100 | 20230711 | 184900 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 101 | 20230711 | 184800 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 102 | 20230711 | 184700 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 103 | 20230711 | 184600 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 104 | 20230711 | 184500 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 105 | 20230711 | 184400 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 106 | 20230711 | 184300 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 107 | 20230711 | 184200 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 108 | 20230711 | 184100 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 109 | 20230711 | 184000 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 110 | 20230711 | 183900 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 111 | 20230711 | 183800 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 112 | 20230711 | 183700 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 113 | 20230711 | 183600 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 114 | 20230711 | 183500 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 115 | 20230711 | 183400 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 116 | 20230711 | 183300 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 117 | 20230711 | 183200 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 118 | 20230711 | 183100 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 119 | 20230711 | 183000 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 120 | 20230711 | 182900 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 121 | 20230711 | 182800 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 122 | 20230711 | 182700 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 967 |
| 123 | 20230711 | 182600 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 124 | 20230711 | 182500 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 125 | 20230711 | 182400 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 126 | 20230711 | 182300 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 127 | 20230711 | 182200 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 128 | 20230711 | 182100 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 129 | 20230711 | 182000 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 130 | 20230711 | 181900 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 131 | 20230711 | 181800 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 132 | 20230711 | 181700 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 133 | 20230711 | 181600 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 134 | 20230711 | 181500 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 135 | 20230711 | 181400 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 136 | 20230711 | 181300 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 137 | 20230711 | 181200 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 138 | 20230711 | 181100 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 139 | 20230711 | 181000 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 140 | 20230711 | 180900 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 141 | 20230711 | 180800 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 142 | 20230711 | 180700 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 143 | 20230711 | 180600 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 144 | 20230711 | 180500 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 145 | 20230711 | 180400 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 146 | 20230711 | 180300 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 147 | 20230711 | 180200 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 148 | 20230711 | 180100 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 149 | 20230711 | 180000 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 150 | 20230711 | 175900 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 151 | 20230711 | 175800 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 152 | 20230711 | 175700 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 967 |
| 153 | 20230711 | 175600 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 154 | 20230711 | 175500 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 155 | 20230711 | 175400 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 156 | 20230711 | 175300 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 157 | 20230711 | 175200 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 158 | 20230711 | 175100 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 159 | 20230711 | 175000 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 160 | 20230711 | 174900 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 161 | 20230711 | 174800 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 162 | 20230711 | 174700 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 163 | 20230711 | 174600 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 164 | 20230711 | 174500 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 165 | 20230711 | 174400 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 166 | 20230711 | 174300 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 167 | 20230711 | 174200 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 168 | 20230711 | 174100 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 169 | 20230711 | 174000 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 170 | 20230711 | 173900 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 171 | 20230711 | 173800 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 172 | 20230711 | 173700 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 173 | 20230711 | 173600 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 174 | 20230711 | 173500 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 175 | 20230711 | 173400 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 176 | 20230711 | 173300 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 177 | 20230711 | 173200 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 178 | 20230711 | 173100 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 179 | 20230711 | 173000 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 180 | 20230711 | 172900 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 181 | 20230711 | 172800 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 182 | 20230711 | 172700 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 967 |
| 183 | 20230711 | 172600 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 184 | 20230711 | 172500 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 185 | 20230711 | 172400 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 186 | 20230711 | 172300 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 187 | 20230711 | 172200 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 188 | 20230711 | 172100 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 189 | 20230711 | 172000 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 190 | 20230711 | 171900 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 191 | 20230711 | 171800 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 192 | 20230711 | 171700 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 193 | 20230711 | 171600 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 194 | 20230711 | 171500 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 195 | 20230711 | 171400 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 196 | 20230711 | 171300 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 197 | 20230711 | 171200 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 198 | 20230711 | 171100 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 199 | 20230711 | 171000 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 200 | 20230711 | 170900 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 201 | 20230711 | 170800 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 202 | 20230711 | 170700 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 203 | 20230711 | 170600 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 204 | 20230711 | 170500 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 205 | 20230711 | 170400 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 206 | 20230711 | 170300 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 207 | 20230711 | 170200 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 208 | 20230711 | 170100 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 209 | 20230711 | 170000 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 210 | 20230711 | 165900 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 211 | 20230711 | 165800 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 212 | 20230711 | 165700 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 967 |
| 213 | 20230711 | 165600 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 214 | 20230711 | 165500 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 215 | 20230711 | 165400 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 216 | 20230711 | 165300 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 217 | 20230711 | 165200 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 218 | 20230711 | 165100 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 219 | 20230711 | 165000 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 220 | 20230711 | 164900 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 221 | 20230711 | 164800 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 222 | 20230711 | 164700 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 223 | 20230711 | 164600 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 224 | 20230711 | 164500 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 225 | 20230711 | 164400 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 226 | 20230711 | 164300 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 227 | 20230711 | 164200 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 228 | 20230711 | 164100 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 229 | 20230711 | 164000 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 230 | 20230711 | 163900 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 231 | 20230711 | 163800 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 232 | 20230711 | 163700 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 233 | 20230711 | 163600 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 234 | 20230711 | 163500 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 235 | 20230711 | 163400 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 236 | 20230711 | 163300 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 237 | 20230711 | 163200 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 238 | 20230711 | 163100 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 239 | 20230711 | 163000 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 240 | 20230711 | 162900 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 241 | 20230711 | 162800 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 242 | 20230711 | 162700 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 967 |
| 243 | 20230711 | 162600 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 244 | 20230711 | 162500 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 245 | 20230711 | 162400 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 246 | 20230711 | 162300 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 247 | 20230711 | 162200 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 248 | 20230711 | 162100 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 249 | 20230711 | 162000 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 250 | 20230711 | 161900 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 251 | 20230711 | 161800 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 252 | 20230711 | 161700 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 253 | 20230711 | 161600 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 254 | 20230711 | 161500 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 255 | 20230711 | 161400 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 256 | 20230711 | 161300 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 257 | 20230711 | 161200 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 258 | 20230711 | 161100 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 259 | 20230711 | 161000 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 260 | 20230711 | 160900 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 261 | 20230711 | 160800 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 262 | 20230711 | 160700 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 263 | 20230711 | 160600 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 264 | 20230711 | 160500 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 265 | 20230711 | 160400 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 266 | 20230711 | 160300 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 267 | 20230711 | 160200 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 268 | 20230711 | 160100 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 269 | 20230711 | 160000 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 270 | 20230711 | 155900 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 271 | 20230711 | 155800 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 272 | 20230711 | 155700 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 967 |
| 273 | 20230711 | 155600 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 274 | 20230711 | 155500 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 275 | 20230711 | 155400 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 276 | 20230711 | 155300 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 277 | 20230711 | 155200 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 278 | 20230711 | 155100 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 279 | 20230711 | 155000 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 280 | 20230711 | 154900 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 281 | 20230711 | 154800 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 282 | 20230711 | 154700 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 283 | 20230711 | 154600 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 284 | 20230711 | 154500 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 285 | 20230711 | 154400 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 286 | 20230711 | 154300 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 287 | 20230711 | 154200 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 288 | 20230711 | 154100 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 289 | 20230711 | 154000 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 290 | 20230711 | 153900 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 291 | 20230711 | 153800 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 292 | 20230711 | 153700 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 293 | 20230711 | 153600 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 294 | 20230711 | 153500 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 295 | 20230711 | 153400 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 296 | 20230711 | 153300 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 297 | 20230711 | 153200 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 298 | 20230711 | 153100 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 299 | 20230711 | 153000 | 1344698250 | 22100 | 22100 | 22100 | 22100 | 967 |
| 300 | 20230711 | 152900 | 1323327550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 301 | 20230711 | 152800 | 1323327550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 302 | 20230711 | 152700 | 1323327550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 303 | 20230711 | 152600 | 1323327550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 304 | 20230711 | 152500 | 1323327550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 305 | 20230711 | 152400 | 1323327550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 306 | 20230711 | 152300 | 1323327550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 307 | 20230711 | 152200 | 1323327550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 308 | 20230711 | 152100 | 1323327550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 309 | 20230711 | 152000 | 1323327550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 310 | 20230711 | 151900 | 1323327550 | 22100 | 22100 | 22100 | 22100 | 6 |
| 311 | 20230711 | 151800 | 1323194950 | 22100 | 22100 | 22100 | 22100 | 31 |
| 312 | 20230711 | 151700 | 1322509850 | 22100 | 22100 | 22100 | 22000 | 186 |
| 313 | 20230711 | 151600 | 1318399450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 314 | 20230711 | 151500 | 1318399450 | 22000 | 22000 | 22000 | 22000 | 0 |
| 315 | 20230711 | 151400 | 1318399450 | 22000 | 22000 | 22000 | 22000 | 81 |
| 316 | 20230711 | 151300 | 1316617450 | 22100 | 22100 | 22100 | 22100 | 238 |
| 317 | 20230711 | 151200 | 1311357650 | 22100 | 22100 | 22100 | 22100 | 31 |
| 318 | 20230711 | 151100 | 1310672550 | 22050 | 22050 | 22050 | 22050 | 0 |
| 319 | 20230711 | 151000 | 1310672550 | 22050 | 22000 | 22050 | 22000 | 202 |
| 320 | 20230711 | 150900 | 1306218500 | 22050 | 22050 | 22050 | 22050 | 0 |
| 321 | 20230711 | 150800 | 1306218500 | 22050 | 22000 | 22050 | 22000 | 151 |
| 322 | 20230711 | 150700 | 1302889050 | 21950 | 22000 | 22000 | 21950 | 39 |
| 323 | 20230711 | 150600 | 1302032050 | 22050 | 22050 | 22050 | 22050 | 115 |
| 324 | 20230711 | 150500 | 1299496300 | 22050 | 22050 | 22050 | 22050 | 31 |
| 325 | 20230711 | 150400 | 1298812750 | 22050 | 22050 | 22050 | 22000 | 281 |
| 326 | 20230711 | 150300 | 1292621550 | 22100 | 22100 | 22100 | 22100 | 76 |
| 327 | 20230711 | 150200 | 1290941950 | 22050 | 22050 | 22050 | 22050 | 204 |
| 328 | 20230711 | 150100 | 1286443750 | 22100 | 22050 | 22100 | 22050 | 14 |
| 329 | 20230711 | 150000 | 1286134400 | 22100 | 22050 | 22100 | 22050 | 125 |
| 330 | 20230711 | 145900 | 1283371950 | 22100 | 22100 | 22100 | 22100 | 31 |
| 331 | 20230711 | 145800 | 1282686850 | 22100 | 22100 | 22100 | 22100 | 27 |
| 332 | 20230711 | 145700 | 1282090150 | 22000 | 22100 | 22100 | 22000 | 17 |
| 333 | 20230711 | 145600 | 1281714650 | 22100 | 22100 | 22100 | 22050 | 192 |
| 334 | 20230711 | 145500 | 1277474150 | 22100 | 22100 | 22100 | 22100 | 13 |
| 335 | 20230711 | 145400 | 1277186850 | 22050 | 22100 | 22100 | 22050 | 112 |
| 336 | 20230711 | 145300 | 1274711700 | 22100 | 22100 | 22100 | 22100 | 66 |
| 337 | 20230711 | 145200 | 1273253100 | 22100 | 22050 | 22100 | 22050 | 147 |
| 338 | 20230711 | 145100 | 1270005450 | 22000 | 22050 | 22050 | 22000 | 19 |
| 339 | 20230711 | 145000 | 1269586550 | 22100 | 22100 | 22100 | 22100 | 170 |
| 340 | 20230711 | 144900 | 1265829550 | 22050 | 22100 | 22100 | 22050 | 15 |
| 341 | 20230711 | 144800 | 1265498150 | 22100 | 22050 | 22100 | 22050 | 126 |
| 342 | 20230711 | 144700 | 1262713600 | 22100 | 22100 | 22100 | 22100 | 56 |
| 343 | 20230711 | 144600 | 1261476000 | 22100 | 22050 | 22100 | 22050 | 115 |
| 344 | 20230711 | 144500 | 1258936700 | 22050 | 22050 | 22050 | 22050 | 31 |
| 345 | 20230711 | 144400 | 1258253150 | 22100 | 22100 | 22100 | 22050 | 185 |
| 346 | 20230711 | 144300 | 1254164700 | 22050 | 22050 | 22100 | 22050 | 24 |
| 347 | 20230711 | 144200 | 1253634850 | 22100 | 22100 | 22100 | 22100 | 65 |
| 348 | 20230711 | 144100 | 1252198350 | 22100 | 22050 | 22100 | 22050 | 93 |
| 349 | 20230711 | 144000 | 1250145500 | 22050 | 22050 | 22050 | 22050 | 101 |
| 350 | 20230711 | 143900 | 1247918450 | 22050 | 22050 | 22050 | 22050 | 0 |
| 351 | 20230711 | 143800 | 1247918450 | 22050 | 22050 | 22050 | 22000 | 178 |
| 352 | 20230711 | 143700 | 1243993650 | 22050 | 22050 | 22050 | 22050 | 13 |
| 353 | 20230711 | 143600 | 1243707000 | 22050 | 22000 | 22050 | 22000 | 147 |
| 354 | 20230711 | 143500 | 1240472850 | 22050 | 22000 | 22050 | 22000 | 58 |
| 355 | 20230711 | 143400 | 1239194000 | 22000 | 22050 | 22050 | 22000 | 127 |
| 356 | 20230711 | 143300 | 1236396200 | 21950 | 22000 | 22000 | 21950 | 251 |
| 357 | 20230711 | 143200 | 1230884100 | 22050 | 22050 | 22100 | 22050 | 188 |
| 358 | 20230711 | 143100 | 1226733300 | 22100 | 22100 | 22100 | 22100 | 17 |
| 359 | 20230711 | 143000 | 1226357600 | 22100 | 22050 | 22100 | 22050 | 104 |
| 360 | 20230711 | 142900 | 1224060750 | 22100 | 22000 | 22100 | 22000 | 84 |
| 361 | 20230711 | 142800 | 1222207000 | 22050 | 22050 | 22050 | 22050 | 137 |
| 362 | 20230711 | 142700 | 1219186150 | 22000 | 22000 | 22000 | 22000 | 119 |
| 363 | 20230711 | 142600 | 1216568150 | 22050 | 22100 | 22100 | 22050 | 187 |
| 364 | 20230711 | 142500 | 1212437150 | 22050 | 22050 | 22100 | 22050 | 51 |
| 365 | 20230711 | 142400 | 1211311950 | 22050 | 22100 | 22100 | 22000 | 152 |
| 366 | 20230711 | 142300 | 1207955350 | 22050 | 22050 | 22100 | 22050 | 136 |
| 367 | 20230711 | 142200 | 1204953700 | 22050 | 22050 | 22050 | 22050 | 86 |
| 368 | 20230711 | 142100 | 1203057400 | 22000 | 22050 | 22050 | 22000 | 30 |
| 369 | 20230711 | 142000 | 1202397350 | 22100 | 22100 | 22150 | 22050 | 195 |
| 370 | 20230711 | 141900 | 1198086500 | 22150 | 22100 | 22150 | 22050 | 93 |
| 371 | 20230711 | 141800 | 1196034150 | 22100 | 22000 | 22150 | 22000 | 118 |
| 372 | 20230711 | 141700 | 1193430950 | 22100 | 22050 | 22100 | 22050 | 110 |
| 373 | 20230711 | 141600 | 1191003300 | 22050 | 22050 | 22050 | 22000 | 114 |
| 374 | 20230711 | 141500 | 1188491100 | 22000 | 22050 | 22050 | 22000 | 56 |
| 375 | 20230711 | 141400 | 1187257850 | 22050 | 22100 | 22150 | 22050 | 126 |
| 376 | 20230711 | 141300 | 1184470500 | 22050 | 22050 | 22050 | 22050 | 29 |
| 377 | 20230711 | 141200 | 1183831050 | 22050 | 22050 | 22100 | 22050 | 75 |
| 378 | 20230711 | 141100 | 1182176650 | 22100 | 22100 | 22150 | 22050 | 984 |
| 379 | 20230711 | 141000 | 1160427900 | 22100 | 22150 | 22150 | 22100 | 119 |
| 380 | 20230711 | 140900 | 1157794450 | 22150 | 22100 | 22150 | 22100 | 191 |
| 381 | 20230711 | 140800 | 1153570300 | 22150 | 22150 | 22150 | 22150 | 130 |
| 382 | 20230711 | 140700 | 1150690800 | 22150 | 22100 | 22150 | 22100 | 75 |
| 383 | 20230711 | 140600 | 1149031000 | 22150 | 22150 | 22150 | 22100 | 227 |
| 384 | 20230711 | 140500 | 1144010450 | 22150 | 22150 | 22150 | 22150 | 106 |
| 385 | 20230711 | 140400 | 1141662550 | 22100 | 22150 | 22150 | 22100 | 107 |
| 386 | 20230711 | 140300 | 1139293950 | 22150 | 22100 | 22150 | 22100 | 139 |
| 387 | 20230711 | 140200 | 1136219050 | 22150 | 22100 | 22150 | 22100 | 164 |
| 388 | 20230711 | 140100 | 1132587900 | 22150 | 22150 | 22150 | 22150 | 47 |
| 389 | 20230711 | 140000 | 1131546850 | 22150 | 22100 | 22150 | 22100 | 178 |
| 390 | 20230711 | 135900 | 1127608200 | 22150 | 22100 | 22150 | 22100 | 129 |
| 391 | 20230711 | 135800 | 1124752300 | 22100 | 22100 | 22100 | 22100 | 10 |
| 392 | 20230711 | 135700 | 1124531300 | 22050 | 22100 | 22100 | 22050 | 94 |
| 393 | 20230711 | 135600 | 1122455350 | 22050 | 22100 | 22150 | 22050 | 124 |
| 394 | 20230711 | 135500 | 1119713500 | 22050 | 22050 | 22050 | 22000 | 66 |
| 395 | 20230711 | 135400 | 1118259650 | 22050 | 22050 | 22050 | 22050 | 126 |
| 396 | 20230711 | 135300 | 1115481350 | 22000 | 22050 | 22050 | 22000 | 139 |
| 397 | 20230711 | 135200 | 1112417900 | 22000 | 22000 | 22050 | 22000 | 153 |
| 398 | 20230711 | 135100 | 1109048200 | 22050 | 22050 | 22050 | 22050 | 59 |
| 399 | 20230711 | 135000 | 1107747250 | 22000 | 22100 | 22100 | 22000 | 183 |
| 400 | 20230711 | 134900 | 1103707550 | 22050 | 22050 | 22050 | 22000 | 78 |
| 401 | 20230711 | 134800 | 1101989050 | 22100 | 22050 | 22100 | 22050 | 47 |
| 402 | 20230711 | 134700 | 1100952050 | 22100 | 22000 | 22100 | 22000 | 121 |
| 403 | 20230711 | 134600 | 1098278050 | 22000 | 22100 | 22100 | 22000 | 438 |
| 404 | 20230711 | 134500 | 1088603650 | 22150 | 22100 | 22150 | 22100 | 90 |
| 405 | 20230711 | 134400 | 1086611600 | 22150 | 22050 | 22150 | 22050 | 112 |
| 406 | 20230711 | 134300 | 1084133600 | 22050 | 22050 | 22050 | 22050 | 79 |
| 407 | 20230711 | 134200 | 1082391650 | 22050 | 22100 | 22100 | 22050 | 41 |
| 408 | 20230711 | 134100 | 1081486950 | 22100 | 22000 | 22100 | 22000 | 129 |
| 409 | 20230711 | 134000 | 1078639350 | 22000 | 22050 | 22100 | 22000 | 92 |
| 410 | 20230711 | 133900 | 1076610300 | 22000 | 22000 | 22000 | 22000 | 29 |
| 411 | 20230711 | 133800 | 1075972300 | 22000 | 22050 | 22050 | 22000 | 601 |
| 412 | 20230711 | 133700 | 1062744350 | 22000 | 22100 | 22100 | 22000 | 209 |
| 413 | 20230711 | 133600 | 1058140550 | 22050 | 22100 | 22100 | 22050 | 107 |
| 414 | 20230711 | 133500 | 1055777300 | 22100 | 22100 | 22100 | 22100 | 101 |
| 415 | 20230711 | 133400 | 1053545200 | 22050 | 22100 | 22100 | 22050 | 111 |
| 416 | 20230711 | 133300 | 1051094650 | 22100 | 22100 | 22100 | 22100 | 61 |
| 417 | 20230711 | 133200 | 1049746550 | 22100 | 22100 | 22100 | 22100 | 26 |
| 418 | 20230711 | 133100 | 1049171950 | 22050 | 22050 | 22100 | 22050 | 180 |
| 419 | 20230711 | 133000 | 1045200700 | 22100 | 22100 | 22100 | 22100 | 39 |
| 420 | 20230711 | 132900 | 1044338800 | 22150 | 22100 | 22150 | 22100 | 204 |
| 421 | 20230711 | 132800 | 1039822750 | 22100 | 22100 | 22100 | 22100 | 28 |
| 422 | 20230711 | 132700 | 1039203950 | 22100 | 22100 | 22150 | 22100 | 307 |
| 423 | 20230711 | 132600 | 1032415950 | 22100 | 22150 | 22150 | 22100 | 79 |
| 424 | 20230711 | 132500 | 1030669050 | 22150 | 22100 | 22150 | 22100 | 132 |
| 425 | 20230711 | 132400 | 1027748150 | 22050 | 22150 | 22150 | 22050 | 58 |
| 426 | 20230711 | 132300 | 1026465750 | 22150 | 22100 | 22150 | 22100 | 279 |
| 427 | 20230711 | 132200 | 1020291200 | 22050 | 22050 | 22050 | 22050 | 0 |
| 428 | 20230711 | 132100 | 1020291200 | 22050 | 22100 | 22150 | 22050 | 160 |
| 429 | 20230711 | 132000 | 1016755000 | 22100 | 22150 | 22150 | 22100 | 62 |
| 430 | 20230711 | 131900 | 1015383500 | 22150 | 22150 | 22150 | 22150 | 139 |
| 431 | 20230711 | 131800 | 1012304650 | 22100 | 22150 | 22150 | 22100 | 85 |
| 432 | 20230711 | 131700 | 1010423450 | 22150 | 22250 | 22250 | 22150 | 370 |
| 433 | 20230711 | 131600 | 1002208700 | 22200 | 22350 | 22350 | 22200 | 1974 |
| 434 | 20230711 | 131500 | 958201450 | 22400 | 22400 | 22400 | 22350 | 141 |
| 435 | 20230711 | 131400 | 955043350 | 22350 | 22400 | 22400 | 22350 | 104 |
| 436 | 20230711 | 131300 | 952717650 | 22400 | 22400 | 22400 | 22400 | 110 |
| 437 | 20230711 | 131200 | 950253650 | 22400 | 22400 | 22400 | 22400 | 249 |
| 438 | 20230711 | 131100 | 944676050 | 22450 | 22450 | 22450 | 22400 | 198 |
| 439 | 20230711 | 131000 | 940234950 | 22450 | 22400 | 22450 | 22400 | 102 |
| 440 | 20230711 | 130900 | 937946500 | 22450 | 22450 | 22500 | 22450 | 103 |
| 441 | 20230711 | 130800 | 935631100 | 22450 | 22500 | 22500 | 22450 | 141 |
| 442 | 20230711 | 130700 | 932461300 | 22500 | 22500 | 22500 | 22450 | 126 |
| 443 | 20230711 | 130600 | 929627750 | 22500 | 22450 | 22500 | 22450 | 100 |
| 444 | 20230711 | 130500 | 927380500 | 22500 | 22500 | 22500 | 22450 | 110 |
| 445 | 20230711 | 130400 | 924905550 | 22500 | 22450 | 22500 | 22450 | 82 |
| 446 | 20230711 | 130300 | 923060850 | 22450 | 22450 | 22450 | 22450 | 50 |
| 447 | 20230711 | 130200 | 921938350 | 22500 | 22500 | 22500 | 22450 | 85 |
| 448 | 20230711 | 130100 | 920025900 | 22500 | 22500 | 22500 | 22500 | 100 |
| 449 | 20230711 | 130000 | 917775900 | 22450 | 22500 | 22500 | 22450 | 52 |
| 450 | 20230711 | 125900 | 916608450 | 22500 | 22450 | 22500 | 22450 | 93 |
| 451 | 20230711 | 125800 | 914516000 | 22500 | 22500 | 22500 | 22500 | 31 |
| 452 | 20230711 | 125700 | 913818500 | 22400 | 22450 | 22450 | 22400 | 83 |
| 453 | 20230711 | 125600 | 911957650 | 22450 | 22400 | 22450 | 22400 | 67 |
| 454 | 20230711 | 125500 | 910455250 | 22400 | 22450 | 22450 | 22400 | 100 |
| 455 | 20230711 | 125400 | 908210300 | 22400 | 22400 | 22400 | 22400 | 70 |
| 456 | 20230711 | 125300 | 906642300 | 22450 | 22450 | 22450 | 22450 | 84 |
| 457 | 20230711 | 125200 | 904756500 | 22450 | 22400 | 22450 | 22400 | 77 |
| 458 | 20230711 | 125100 | 903027900 | 22400 | 22450 | 22450 | 22400 | 72 |
| 459 | 20230711 | 125000 | 901414000 | 22450 | 22450 | 22450 | 22450 | 58 |
| 460 | 20230711 | 124900 | 900111900 | 22450 | 22350 | 22450 | 22350 | 50 |
| 461 | 20230711 | 124800 | 898990450 | 22400 | 22450 | 22450 | 22400 | 78 |
| 462 | 20230711 | 124700 | 897240900 | 22450 | 22450 | 22450 | 22450 | 82 |
| 463 | 20230711 | 124600 | 895400000 | 22450 | 22400 | 22450 | 22400 | 74 |
| 464 | 20230711 | 124500 | 893738750 | 22400 | 22500 | 22500 | 22400 | 121 |
| 465 | 20230711 | 124400 | 891024750 | 22450 | 22450 | 22450 | 22450 | 69 |
| 466 | 20230711 | 124300 | 889475700 | 22450 | 22450 | 22450 | 22450 | 31 |
| 467 | 20230711 | 124200 | 888779750 | 22350 | 22450 | 22450 | 22350 | 96 |
| 468 | 20230711 | 124100 | 886629600 | 22450 | 22450 | 22450 | 22450 | 75 |
| 469 | 20230711 | 124000 | 884945850 | 22450 | 22400 | 22450 | 22400 | 126 |
| 470 | 20230711 | 123900 | 882119650 | 22400 | 22450 | 22450 | 22400 | 80 |
| 471 | 20230711 | 123800 | 880324100 | 22450 | 22450 | 22450 | 22450 | 58 |
| 472 | 20230711 | 123700 | 879022000 | 22400 | 22400 | 22400 | 22400 | 50 |
| 473 | 20230711 | 123600 | 877902000 | 22400 | 22450 | 22450 | 22400 | 49 |
| 474 | 20230711 | 123500 | 876802050 | 22450 | 22400 | 22450 | 22400 | 68 |
| 475 | 20230711 | 123400 | 875275500 | 22350 | 22400 | 22400 | 22350 | 85 |
| 476 | 20230711 | 123300 | 873374000 | 22400 | 22400 | 22400 | 22400 | 148 |
| 477 | 20230711 | 123200 | 870058800 | 22450 | 22400 | 22450 | 22400 | 61 |
| 478 | 20230711 | 123100 | 868692350 | 22400 | 22450 | 22450 | 22400 | 79 |
| 479 | 20230711 | 123000 | 866921300 | 22450 | 22400 | 22450 | 22400 | 46 |
| 480 | 20230711 | 122900 | 865888650 | 22450 | 22450 | 22450 | 22450 | 76 |
| 481 | 20230711 | 122800 | 864182450 | 22400 | 22450 | 22450 | 22400 | 129 |
| 482 | 20230711 | 122700 | 861288950 | 22450 | 22450 | 22450 | 22450 | 7 |
| 483 | 20230711 | 122600 | 861131800 | 22350 | 22400 | 22400 | 22350 | 69 |
| 484 | 20230711 | 122500 | 859586250 | 22350 | 22400 | 22450 | 22350 | 156 |
| 485 | 20230711 | 122400 | 856090550 | 22400 | 22400 | 22400 | 22400 | 47 |
| 486 | 20230711 | 122300 | 855037750 | 22350 | 22350 | 22350 | 22350 | 27 |
| 487 | 20230711 | 122200 | 854434300 | 22350 | 22350 | 22400 | 22350 | 105 |
| 488 | 20230711 | 122100 | 852083700 | 22350 | 22400 | 22400 | 22350 | 86 |
| 489 | 20230711 | 122000 | 850157800 | 22350 | 22350 | 22350 | 22350 | 31 |
| 490 | 20230711 | 121900 | 849464950 | 22350 | 22400 | 22400 | 22350 | 114 |
| 491 | 20230711 | 121800 | 846912400 | 22400 | 22400 | 22400 | 22400 | 65 |
| 492 | 20230711 | 121700 | 845456400 | 22350 | 22350 | 22350 | 22300 | 51 |
| 493 | 20230711 | 121600 | 844316600 | 22400 | 22450 | 22450 | 22400 | 116 |
| 494 | 20230711 | 121500 | 841715950 | 22400 | 22400 | 22400 | 22400 | 42 |
| 495 | 20230711 | 121400 | 840775150 | 22350 | 22400 | 22400 | 22350 | 109 |
| 496 | 20230711 | 121300 | 838336100 | 22400 | 22400 | 22400 | 22400 | 66 |
| 497 | 20230711 | 121200 | 836857700 | 22400 | 22400 | 22400 | 22400 | 30 |
| 498 | 20230711 | 121100 | 836185700 | 22400 | 22350 | 22400 | 22350 | 178 |
| 499 | 20230711 | 121000 | 832201000 | 22400 | 22350 | 22400 | 22350 | 14 |
| 500 | 20230711 | 120900 | 831887450 | 22450 | 22350 | 22450 | 22350 | 150 |
| 501 | 20230711 | 120800 | 828525350 | 22400 | 22400 | 22400 | 22350 | 57 |
| 502 | 20230711 | 120700 | 827251050 | 22400 | 22400 | 22400 | 22350 | 129 |
| 503 | 20230711 | 120600 | 824361500 | 22400 | 22400 | 22400 | 22400 | 30 |
| 504 | 20230711 | 120500 | 823689500 | 22400 | 22450 | 22450 | 22400 | 171 |
| 505 | 20230711 | 120400 | 819855300 | 22450 | 22450 | 22450 | 22400 | 45 |
| 506 | 20230711 | 120300 | 818845150 | 22400 | 22400 | 22400 | 22400 | 88 |
| 507 | 20230711 | 120200 | 816873950 | 22350 | 22400 | 22400 | 22350 | 83 |
| 508 | 20230711 | 120100 | 815017250 | 22400 | 22350 | 22400 | 22350 | 144 |
| 509 | 20230711 | 120000 | 811791700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 510 | 20230711 | 115900 | 811791700 | 22350 | 22400 | 22400 | 22350 | 170 |
| 511 | 20230711 | 115800 | 807986250 | 22400 | 22350 | 22400 | 22350 | 114 |
| 512 | 20230711 | 115700 | 805437650 | 22350 | 22400 | 22400 | 22350 | 142 |
| 513 | 20230711 | 115600 | 802256950 | 22400 | 22400 | 22400 | 22400 | 126 |
| 514 | 20230711 | 115500 | 799434550 | 22450 | 22500 | 22500 | 22450 | 153 |
| 515 | 20230711 | 115400 | 795996550 | 22400 | 22400 | 22400 | 22400 | 51 |
| 516 | 20230711 | 115300 | 794854150 | 22450 | 22450 | 22450 | 22450 | 122 |
| 517 | 20230711 | 115200 | 792115250 | 22450 | 22450 | 22450 | 22450 | 44 |
| 518 | 20230711 | 115100 | 791127450 | 22450 | 22450 | 22450 | 22400 | 1633 |
| 519 | 20230711 | 115000 | 754469150 | 22500 | 22500 | 22500 | 22500 | 1 |
| 520 | 20230711 | 114900 | 754446650 | 22500 | 22500 | 22500 | 22500 | 158 |
| 521 | 20230711 | 114800 | 750891650 | 22450 | 22450 | 22450 | 22450 | 51 |
| 522 | 20230711 | 114700 | 749746700 | 22500 | 22500 | 22500 | 22500 | 174 |
| 523 | 20230711 | 114600 | 745831700 | 22500 | 22450 | 22500 | 22450 | 28 |
| 524 | 20230711 | 114500 | 745202450 | 22450 | 22450 | 22500 | 22450 | 198 |
| 525 | 20230711 | 114400 | 740750050 | 22500 | 22500 | 22500 | 22500 | 0 |
| 526 | 20230711 | 114300 | 740750050 | 22500 | 22500 | 22500 | 22500 | 128 |
| 527 | 20230711 | 114200 | 737870050 | 22500 | 22450 | 22500 | 22450 | 82 |
| 528 | 20230711 | 114100 | 736027550 | 22450 | 22500 | 22500 | 22450 | 104 |
| 529 | 20230711 | 114000 | 733687600 | 22500 | 22500 | 22500 | 22500 | 5 |
| 530 | 20230711 | 113900 | 733575100 | 22500 | 22450 | 22500 | 22450 | 160 |
| 531 | 20230711 | 113800 | 729981700 | 22400 | 22400 | 22400 | 22400 | 1 |
| 532 | 20230711 | 113700 | 729959300 | 22450 | 22450 | 22450 | 22450 | 58 |
| 533 | 20230711 | 113600 | 728657200 | 22350 | 22400 | 22450 | 22350 | 692 |
| 534 | 20230711 | 113500 | 713149900 | 22450 | 22450 | 22450 | 22400 | 121 |
| 535 | 20230711 | 113400 | 710433500 | 22450 | 22400 | 22450 | 22400 | 43 |
| 536 | 20230711 | 113300 | 709469650 | 22400 | 22450 | 22450 | 22400 | 193 |
| 537 | 20230711 | 113200 | 705139300 | 22450 | 22400 | 22450 | 22400 | 10 |
| 538 | 20230711 | 113100 | 704914850 | 22450 | 22500 | 22500 | 22450 | 143 |
| 539 | 20230711 | 113000 | 701701500 | 22450 | 22500 | 22500 | 22450 | 204 |
| 540 | 20230711 | 112900 | 697119950 | 22500 | 22500 | 22500 | 22500 | 45 |
| 541 | 20230711 | 112800 | 696107450 | 22450 | 22450 | 22500 | 22450 | 135 |
| 542 | 20230711 | 112700 | 693072550 | 22500 | 22500 | 22500 | 22500 | 75 |
| 543 | 20230711 | 112600 | 691385050 | 22500 | 22500 | 22500 | 22500 | 119 |
| 544 | 20230711 | 112500 | 688707550 | 22450 | 22500 | 22500 | 22450 | 294 |
| 545 | 20230711 | 112400 | 682095100 | 22500 | 22500 | 22500 | 22500 | 121 |
| 546 | 20230711 | 112300 | 679372600 | 22550 | 22550 | 22550 | 22550 | 48 |
| 547 | 20230711 | 112200 | 678290200 | 22500 | 22550 | 22550 | 22450 | 77 |
| 548 | 20230711 | 112100 | 676557300 | 22500 | 22450 | 22500 | 22450 | 76 |
| 549 | 20230711 | 112000 | 674847800 | 22500 | 22500 | 22500 | 22500 | 93 |
| 550 | 20230711 | 111900 | 672755300 | 22500 | 22500 | 22500 | 22450 | 1242 |
| 551 | 20230711 | 111800 | 644810350 | 22500 | 22450 | 22500 | 22450 | 31 |
| 552 | 20230711 | 111700 | 644113850 | 22450 | 22450 | 22500 | 22450 | 105 |
| 553 | 20230711 | 111600 | 641754350 | 22500 | 22400 | 22500 | 22400 | 559 |
| 554 | 20230711 | 111500 | 629202150 | 22400 | 22350 | 22400 | 22350 | 161 |
| 555 | 20230711 | 111400 | 625602250 | 22300 | 22300 | 22300 | 22300 | 19 |
| 556 | 20230711 | 111300 | 625178550 | 22300 | 22350 | 22350 | 22300 | 106 |
| 557 | 20230711 | 111200 | 622811600 | 22300 | 22300 | 22300 | 22300 | 51 |
| 558 | 20230711 | 111100 | 621674300 | 22200 | 22200 | 22200 | 22200 | 4 |
| 559 | 20230711 | 111000 | 621585500 | 22300 | 22350 | 22350 | 22050 | 520 |
| 560 | 20230711 | 110900 | 610038250 | 22350 | 22400 | 22400 | 22350 | 174 |
| 561 | 20230711 | 110800 | 606145650 | 22350 | 22400 | 22400 | 22350 | 65 |
| 562 | 20230711 | 110700 | 604689700 | 22350 | 22400 | 22400 | 22350 | 99 |
| 563 | 20230711 | 110600 | 602474600 | 22400 | 22400 | 22400 | 22350 | 169 |
| 564 | 20230711 | 110500 | 598689050 | 22400 | 22350 | 22400 | 22350 | 100 |
| 565 | 20230711 | 110400 | 596451800 | 22400 | 22400 | 22400 | 22350 | 118 |
| 566 | 20230711 | 110300 | 593808650 | 22400 | 22400 | 22450 | 22400 | 181 |
| 567 | 20230711 | 110200 | 589751600 | 22450 | 22400 | 22450 | 22400 | 123 |
| 568 | 20230711 | 110100 | 586992800 | 22450 | 22450 | 22450 | 22450 | 67 |
| 569 | 20230711 | 110000 | 585488650 | 22450 | 22400 | 22450 | 22400 | 107 |
| 570 | 20230711 | 105900 | 583086600 | 22400 | 22500 | 22500 | 22400 | 143 |
| 571 | 20230711 | 105800 | 579873200 | 22450 | 22450 | 22450 | 22450 | 66 |
| 572 | 20230711 | 105700 | 578391500 | 22500 | 22550 | 22550 | 22500 | 94 |
| 573 | 20230711 | 105600 | 576274950 | 22550 | 22450 | 22550 | 22450 | 72 |
| 574 | 20230711 | 105500 | 574657050 | 22600 | 22450 | 22600 | 22450 | 1835 |
| 575 | 20230711 | 105400 | 533350400 | 22500 | 22400 | 22500 | 22400 | 2144 |
| 576 | 20230711 | 105300 | 485205050 | 22350 | 22400 | 22400 | 22350 | 97 |
| 577 | 20230711 | 105200 | 483034800 | 22400 | 22400 | 22400 | 22400 | 0 |
| 578 | 20230711 | 105100 | 483034800 | 22400 | 22400 | 22400 | 22400 | 44 |
| 579 | 20230711 | 105000 | 482049200 | 22300 | 22300 | 22350 | 22300 | 116 |
| 580 | 20230711 | 104900 | 479458950 | 22350 | 22400 | 22400 | 22350 | 426 |
| 581 | 20230711 | 104800 | 469924450 | 22400 | 22350 | 22400 | 22350 | 49 |
| 582 | 20230711 | 104700 | 468828000 | 22350 | 22400 | 22400 | 22350 | 103 |
| 583 | 20230711 | 104600 | 466523600 | 22350 | 22350 | 22350 | 22300 | 53 |
| 584 | 20230711 | 104500 | 465339100 | 22350 | 22300 | 22350 | 22300 | 84 |
| 585 | 20230711 | 104400 | 463462000 | 22300 | 22350 | 22350 | 22300 | 118 |
| 586 | 20230711 | 104300 | 460827200 | 22300 | 22350 | 22350 | 22300 | 149 |
| 587 | 20230711 | 104200 | 457497100 | 22350 | 22350 | 22350 | 22350 | 120 |
| 588 | 20230711 | 104100 | 454815100 | 22350 | 22350 | 22350 | 22350 | 32 |
| 589 | 20230711 | 104000 | 454099900 | 22300 | 22300 | 22350 | 22300 | 239 |
| 590 | 20230711 | 103900 | 448761650 | 22300 | 22300 | 22300 | 22250 | 417 |
| 591 | 20230711 | 103800 | 439465550 | 22300 | 22300 | 22300 | 22300 | 1 |
| 592 | 20230711 | 103700 | 439443250 | 22200 | 22300 | 22300 | 22200 | 147 |
| 593 | 20230711 | 103600 | 436170350 | 22300 | 22300 | 22300 | 22250 | 419 |
| 594 | 20230711 | 103500 | 426838600 | 22300 | 22300 | 22300 | 22300 | 364 |
| 595 | 20230711 | 103400 | 418721400 | 22250 | 22250 | 22250 | 22200 | 63 |
| 596 | 20230711 | 103300 | 417319700 | 22300 | 22250 | 22300 | 22250 | 80 |
| 597 | 20230711 | 103200 | 415538250 | 22250 | 22250 | 22250 | 22250 | 91 |
| 598 | 20230711 | 103100 | 413513500 | 22250 | 22300 | 22300 | 22250 | 62 |
| 599 | 20230711 | 103000 | 412131650 | 22300 | 22250 | 22300 | 22250 | 162 |
| 600 | 20230711 | 102900 | 408526250 | 22250 | 22250 | 22250 | 22250 | 114 |
| 601 | 20230711 | 102800 | 405989750 | 22250 | 22250 | 22250 | 22250 | 122 |
| 602 | 20230711 | 102700 | 403275250 | 22200 | 22250 | 22300 | 22200 | 220 |
| 603 | 20230711 | 102600 | 398379650 | 22200 | 22200 | 22200 | 22200 | 579 |
| 604 | 20230711 | 102500 | 385525850 | 22200 | 22200 | 22200 | 22200 | 131 |
| 605 | 20230711 | 102400 | 382617650 | 22150 | 22250 | 22250 | 22150 | 289 |
| 606 | 20230711 | 102300 | 376198000 | 22200 | 22200 | 22200 | 22200 | 238 |
| 607 | 20230711 | 102200 | 370914400 | 22150 | 22150 | 22150 | 22150 | 216 |
| 608 | 20230711 | 102100 | 366130000 | 22050 | 22150 | 22150 | 22050 | 282 |
| 609 | 20230711 | 102000 | 359889600 | 22100 | 22000 | 22100 | 22000 | 99 |
| 610 | 20230711 | 101900 | 357703700 | 22000 | 22000 | 22000 | 22000 | 0 |
| 611 | 20230711 | 101800 | 357703700 | 22000 | 21800 | 22150 | 21750 | 2211 |
| 612 | 20230711 | 101700 | 308977400 | 21800 | 21800 | 21800 | 21800 | 12 |
| 613 | 20230711 | 101600 | 308715800 | 21800 | 21800 | 21800 | 21800 | 44 |
| 614 | 20230711 | 101500 | 307756600 | 21800 | 21800 | 21800 | 21800 | 8 |
| 615 | 20230711 | 101400 | 307582200 | 21800 | 21800 | 21800 | 21800 | 0 |
| 616 | 20230711 | 101300 | 307582200 | 21800 | 21750 | 21800 | 21750 | 71 |
| 617 | 20230711 | 101200 | 306036900 | 21800 | 21800 | 21800 | 21800 | 4 |
| 618 | 20230711 | 101100 | 305949700 | 21750 | 21750 | 21750 | 21750 | 1 |
| 619 | 20230711 | 101000 | 305927950 | 21750 | 21750 | 21750 | 21750 | 50 |
| 620 | 20230711 | 100900 | 304840450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 621 | 20230711 | 100800 | 304840450 | 21800 | 21800 | 21800 | 21750 | 74 |
| 622 | 20230711 | 100700 | 303229800 | 21700 | 21750 | 21800 | 21700 | 981 |
| 623 | 20230711 | 100600 | 281905700 | 21750 | 21750 | 21750 | 21750 | 235 |
| 624 | 20230711 | 100500 | 276794450 | 21750 | 21800 | 21800 | 21750 | 1171 |
| 625 | 20230711 | 100400 | 251311700 | 21750 | 21800 | 21800 | 21750 | 115 |
| 626 | 20230711 | 100300 | 248807450 | 21800 | 21800 | 21800 | 21800 | 0 |
| 627 | 20230711 | 100200 | 248807450 | 21800 | 21700 | 21800 | 21700 | 2 |
| 628 | 20230711 | 100100 | 248763950 | 21800 | 21700 | 21800 | 21700 | 415 |
| 629 | 20230711 | 100000 | 239743150 | 21750 | 21900 | 21900 | 21750 | 1304 |
| 630 | 20230711 | 095900 | 211352550 | 21900 | 21900 | 21900 | 21900 | 234 |
| 631 | 20230711 | 095800 | 206227950 | 21800 | 21800 | 21800 | 21800 | 52 |
| 632 | 20230711 | 095700 | 205094350 | 21850 | 21850 | 21850 | 21850 | 0 |
| 633 | 20230711 | 095600 | 205094350 | 21850 | 21900 | 21900 | 21850 | 5 |
| 634 | 20230711 | 095500 | 204985050 | 21750 | 21900 | 21900 | 21750 | 59 |
| 635 | 20230711 | 095400 | 203700600 | 21850 | 21850 | 21850 | 21850 | 101 |
| 636 | 20230711 | 095300 | 201493750 | 21750 | 21800 | 21800 | 21750 | 304 |
| 637 | 20230711 | 095200 | 194868050 | 21850 | 21850 | 21850 | 21850 | 25 |
| 638 | 20230711 | 095100 | 194321800 | 21850 | 21850 | 21850 | 21850 | 1 |
| 639 | 20230711 | 095000 | 194299950 | 21800 | 21800 | 21800 | 21800 | 50 |
| 640 | 20230711 | 094900 | 193209950 | 21800 | 21800 | 21800 | 21800 | 0 |
| 641 | 20230711 | 094800 | 193209950 | 21800 | 21800 | 21800 | 21800 | 41 |
| 642 | 20230711 | 094700 | 192316150 | 21800 | 21800 | 21800 | 21800 | 203 |
| 643 | 20230711 | 094600 | 187890750 | 21850 | 21850 | 21850 | 21850 | 0 |
| 644 | 20230711 | 094500 | 187890750 | 21850 | 21850 | 21850 | 21850 | 409 |
| 645 | 20230711 | 094400 | 178954100 | 21900 | 21950 | 21950 | 21900 | 20 |
| 646 | 20230711 | 094300 | 178516000 | 21950 | 21950 | 21950 | 21950 | 4 |
| 647 | 20230711 | 094200 | 178428200 | 21850 | 21950 | 21950 | 21850 | 2 |
| 648 | 20230711 | 094100 | 178384400 | 21950 | 21950 | 21950 | 21900 | 81 |
| 649 | 20230711 | 094000 | 176609850 | 21950 | 21900 | 21950 | 21900 | 59 |
| 650 | 20230711 | 093900 | 175317150 | 21900 | 21900 | 21900 | 21900 | 1 |
| 651 | 20230711 | 093800 | 175295250 | 21900 | 21900 | 21900 | 21850 | 52 |
| 652 | 20230711 | 093700 | 174158950 | 21900 | 21850 | 21900 | 21850 | 47 |
| 653 | 20230711 | 093600 | 173131950 | 21850 | 21900 | 21900 | 21850 | 114 |
| 654 | 20230711 | 093500 | 170640900 | 21900 | 21950 | 21950 | 21900 | 7 |
| 655 | 20230711 | 093400 | 170487450 | 21900 | 21900 | 21900 | 21900 | 99 |
| 656 | 20230711 | 093300 | 168319350 | 21850 | 21900 | 21900 | 21850 | 7 |
| 657 | 20230711 | 093200 | 168166150 | 21900 | 21950 | 21950 | 21900 | 785 |
| 658 | 20230711 | 093100 | 150935950 | 21950 | 21950 | 21950 | 21950 | 13 |
| 659 | 20230711 | 093000 | 150650600 | 21950 | 21900 | 21950 | 21850 | 121 |
| 660 | 20230711 | 092900 | 148002450 | 21900 | 21900 | 21950 | 21900 | 23 |
| 661 | 20230711 | 092800 | 147498700 | 21900 | 21900 | 21900 | 21900 | 42 |
| 662 | 20230711 | 092700 | 146578900 | 21900 | 21900 | 21900 | 21900 | 43 |
| 663 | 20230711 | 092600 | 145637200 | 21950 | 21950 | 21950 | 21950 | 5 |
| 664 | 20230711 | 092500 | 145527450 | 21950 | 21950 | 21950 | 21950 | 84 |
| 665 | 20230711 | 092400 | 143683650 | 21950 | 21950 | 21950 | 21950 | 4 |
| 666 | 20230711 | 092300 | 143595850 | 21950 | 21950 | 21950 | 21950 | 12 |
| 667 | 20230711 | 092200 | 143332450 | 21950 | 21950 | 21950 | 21950 | 2 |
| 668 | 20230711 | 092100 | 143288550 | 21900 | 21950 | 21950 | 21900 | 17 |
| 669 | 20230711 | 092000 | 142915600 | 21950 | 21900 | 21950 | 21900 | 168 |
| 670 | 20230711 | 091900 | 139236350 | 21850 | 21850 | 21850 | 21850 | 146 |
| 671 | 20230711 | 091800 | 136046250 | 21850 | 21800 | 21850 | 21800 | 39 |
| 672 | 20230711 | 091700 | 135195950 | 21750 | 21750 | 21800 | 21750 | 82 |
| 673 | 20230711 | 091600 | 133412350 | 21800 | 21850 | 21850 | 21800 | 8 |
| 674 | 20230711 | 091500 | 133237900 | 21800 | 21800 | 21800 | 21800 | 65 |
| 675 | 20230711 | 091400 | 131820900 | 21800 | 21750 | 21800 | 21750 | 490 |
| 676 | 20230711 | 091300 | 121163350 | 21750 | 21750 | 21750 | 21700 | 149 |
| 677 | 20230711 | 091200 | 117922750 | 21800 | 21850 | 21850 | 21800 | 21 |
| 678 | 20230711 | 091100 | 117464600 | 21850 | 21800 | 21850 | 21800 | 88 |
| 679 | 20230711 | 091000 | 115546050 | 21800 | 21750 | 21800 | 21750 | 71 |
| 680 | 20230711 | 090900 | 114001750 | 21750 | 21800 | 21800 | 21750 | 94 |
| 681 | 20230711 | 090800 | 111957150 | 21800 | 21750 | 21800 | 21750 | 121 |
| 682 | 20230711 | 090700 | 109325350 | 21750 | 21850 | 21850 | 21700 | 1076 |
| 683 | 20230711 | 090600 | 85968300 | 21700 | 21900 | 21900 | 21700 | 606 |
| 684 | 20230711 | 090500 | 72792600 | 21900 | 21950 | 21950 | 21900 | 12 |
| 685 | 20230711 | 090400 | 72529300 | 21950 | 21900 | 21950 | 21700 | 1507 |
| 686 | 20230711 | 090300 | 39805850 | 21700 | 22050 | 22050 | 21700 | 386 |
| 687 | 20230711 | 090200 | 31370450 | 22050 | 21900 | 22050 | 21900 | 187 |
| 688 | 20230711 | 090100 | 27263350 | 22050 | 21950 | 22100 | 21900 | 758 |
| 689 | 20230711 | 090000 | 10622200 | 21950 | 21900 | 21950 | 21900 | 435 |