36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230707 | 201200 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 2017 |
| 3 | 20230707 | 201100 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 4 | 20230707 | 201000 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 5 | 20230707 | 200900 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 6 | 20230707 | 200800 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 7 | 20230707 | 200700 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 8 | 20230707 | 200600 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 9 | 20230707 | 200500 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 10 | 20230707 | 200400 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 11 | 20230707 | 200300 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 12 | 20230707 | 200200 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 13 | 20230707 | 200100 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 14 | 20230707 | 200000 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 15 | 20230707 | 195900 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 16 | 20230707 | 195800 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 17 | 20230707 | 195700 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 18 | 20230707 | 195600 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 19 | 20230707 | 195500 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 20 | 20230707 | 195400 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 21 | 20230707 | 195300 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 22 | 20230707 | 195200 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 23 | 20230707 | 195100 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 24 | 20230707 | 195000 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 25 | 20230707 | 194900 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 26 | 20230707 | 194800 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 27 | 20230707 | 194700 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 28 | 20230707 | 194600 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 29 | 20230707 | 194500 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 30 | 20230707 | 194400 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 31 | 20230707 | 194300 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 32 | 20230707 | 194200 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 2017 |
| 33 | 20230707 | 194100 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 34 | 20230707 | 194000 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 35 | 20230707 | 193900 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 36 | 20230707 | 193800 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 37 | 20230707 | 193700 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 38 | 20230707 | 193600 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 39 | 20230707 | 193500 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 40 | 20230707 | 193400 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 41 | 20230707 | 193300 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 42 | 20230707 | 193200 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 43 | 20230707 | 193100 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 44 | 20230707 | 193000 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 45 | 20230707 | 192900 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 46 | 20230707 | 192800 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 47 | 20230707 | 192700 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 48 | 20230707 | 192600 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 49 | 20230707 | 192500 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 50 | 20230707 | 192400 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 51 | 20230707 | 192300 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 52 | 20230707 | 192200 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 53 | 20230707 | 192100 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 54 | 20230707 | 192000 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 55 | 20230707 | 191900 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 56 | 20230707 | 191800 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 57 | 20230707 | 191700 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 58 | 20230707 | 191600 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 59 | 20230707 | 191500 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 60 | 20230707 | 191400 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 61 | 20230707 | 191300 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 62 | 20230707 | 191200 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 2017 |
| 63 | 20230707 | 191100 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 64 | 20230707 | 191000 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 65 | 20230707 | 190900 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 66 | 20230707 | 190800 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 67 | 20230707 | 190700 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 68 | 20230707 | 190600 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 69 | 20230707 | 190500 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 70 | 20230707 | 190400 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 71 | 20230707 | 190300 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 72 | 20230707 | 190200 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 73 | 20230707 | 190100 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 74 | 20230707 | 190000 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 75 | 20230707 | 185900 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 76 | 20230707 | 185800 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 77 | 20230707 | 185700 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 78 | 20230707 | 185600 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 79 | 20230707 | 185500 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 80 | 20230707 | 185400 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 81 | 20230707 | 185300 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 82 | 20230707 | 185200 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 83 | 20230707 | 185100 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 84 | 20230707 | 185000 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 85 | 20230707 | 184900 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 86 | 20230707 | 184800 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 87 | 20230707 | 184700 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 88 | 20230707 | 184600 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 89 | 20230707 | 184500 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 90 | 20230707 | 184400 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 91 | 20230707 | 184300 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 92 | 20230707 | 184200 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 2017 |
| 93 | 20230707 | 184100 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 94 | 20230707 | 184000 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 95 | 20230707 | 183900 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 96 | 20230707 | 183800 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 97 | 20230707 | 183700 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 98 | 20230707 | 183600 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 99 | 20230707 | 183500 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 100 | 20230707 | 183400 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 101 | 20230707 | 183300 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 102 | 20230707 | 183200 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 103 | 20230707 | 183100 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 104 | 20230707 | 183000 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 105 | 20230707 | 182900 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 106 | 20230707 | 182800 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 107 | 20230707 | 182700 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 108 | 20230707 | 182600 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 109 | 20230707 | 182500 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 110 | 20230707 | 182400 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 111 | 20230707 | 182300 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 112 | 20230707 | 182200 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 113 | 20230707 | 182100 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 114 | 20230707 | 182000 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 115 | 20230707 | 181900 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 116 | 20230707 | 181800 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 117 | 20230707 | 181700 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 118 | 20230707 | 181600 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 119 | 20230707 | 181500 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 120 | 20230707 | 181400 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 121 | 20230707 | 181300 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 122 | 20230707 | 181200 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 2017 |
| 123 | 20230707 | 181100 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 124 | 20230707 | 181000 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 125 | 20230707 | 180900 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 126 | 20230707 | 180800 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 127 | 20230707 | 180700 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 128 | 20230707 | 180600 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 129 | 20230707 | 180500 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 130 | 20230707 | 180400 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 131 | 20230707 | 180300 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 132 | 20230707 | 180200 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 133 | 20230707 | 180100 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 134 | 20230707 | 180000 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 135 | 20230707 | 175900 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 136 | 20230707 | 175800 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 137 | 20230707 | 175700 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 138 | 20230707 | 175600 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 139 | 20230707 | 175500 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 140 | 20230707 | 175400 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 141 | 20230707 | 175300 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 142 | 20230707 | 175200 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 143 | 20230707 | 175100 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 144 | 20230707 | 175000 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 145 | 20230707 | 174900 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 146 | 20230707 | 174800 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 147 | 20230707 | 174700 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 148 | 20230707 | 174600 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 149 | 20230707 | 174500 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 150 | 20230707 | 174400 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 151 | 20230707 | 174300 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 152 | 20230707 | 174200 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 2017 |
| 153 | 20230707 | 174100 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 154 | 20230707 | 174000 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 155 | 20230707 | 173900 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 156 | 20230707 | 173800 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 157 | 20230707 | 173700 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 158 | 20230707 | 173600 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 159 | 20230707 | 173500 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 160 | 20230707 | 173400 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 161 | 20230707 | 173300 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 162 | 20230707 | 173200 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 163 | 20230707 | 173100 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 164 | 20230707 | 173000 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 165 | 20230707 | 172900 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 166 | 20230707 | 172800 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 167 | 20230707 | 172700 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 168 | 20230707 | 172600 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 169 | 20230707 | 172500 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 170 | 20230707 | 172400 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 171 | 20230707 | 172300 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 172 | 20230707 | 172200 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 173 | 20230707 | 172100 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 174 | 20230707 | 172000 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 175 | 20230707 | 171900 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 176 | 20230707 | 171800 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 177 | 20230707 | 171700 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 178 | 20230707 | 171600 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 179 | 20230707 | 171500 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 180 | 20230707 | 171400 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 181 | 20230707 | 171300 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 182 | 20230707 | 171200 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 2017 |
| 183 | 20230707 | 171100 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 184 | 20230707 | 171000 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 185 | 20230707 | 170900 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 186 | 20230707 | 170800 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 187 | 20230707 | 170700 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 188 | 20230707 | 170600 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 189 | 20230707 | 170500 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 190 | 20230707 | 170400 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 191 | 20230707 | 170300 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 192 | 20230707 | 170200 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 193 | 20230707 | 170100 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 194 | 20230707 | 170000 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 195 | 20230707 | 165900 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 196 | 20230707 | 165800 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 197 | 20230707 | 165700 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 198 | 20230707 | 165600 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 199 | 20230707 | 165500 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 200 | 20230707 | 165400 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 201 | 20230707 | 165300 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 202 | 20230707 | 165200 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 203 | 20230707 | 165100 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 204 | 20230707 | 165000 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 205 | 20230707 | 164900 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 206 | 20230707 | 164800 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 207 | 20230707 | 164700 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 208 | 20230707 | 164600 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 209 | 20230707 | 164500 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 210 | 20230707 | 164400 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 211 | 20230707 | 164300 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 212 | 20230707 | 164200 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 2017 |
| 213 | 20230707 | 164100 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 214 | 20230707 | 164000 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 215 | 20230707 | 163900 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 216 | 20230707 | 163800 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 217 | 20230707 | 163700 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 218 | 20230707 | 163600 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 219 | 20230707 | 163500 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 220 | 20230707 | 163400 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 221 | 20230707 | 163300 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 222 | 20230707 | 163200 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 223 | 20230707 | 163100 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 224 | 20230707 | 163000 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 225 | 20230707 | 162900 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 226 | 20230707 | 162800 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 227 | 20230707 | 162700 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 228 | 20230707 | 162600 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 229 | 20230707 | 162500 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 230 | 20230707 | 162400 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 231 | 20230707 | 162300 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 232 | 20230707 | 162200 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 233 | 20230707 | 162100 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 234 | 20230707 | 162000 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 235 | 20230707 | 161900 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 236 | 20230707 | 161800 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 237 | 20230707 | 161700 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 238 | 20230707 | 161600 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 239 | 20230707 | 161500 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 240 | 20230707 | 161400 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 241 | 20230707 | 161300 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 242 | 20230707 | 161200 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 2017 |
| 243 | 20230707 | 161100 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 244 | 20230707 | 161000 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 245 | 20230707 | 160900 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 246 | 20230707 | 160800 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 247 | 20230707 | 160700 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 248 | 20230707 | 160600 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 249 | 20230707 | 160500 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 250 | 20230707 | 160400 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 251 | 20230707 | 160300 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 252 | 20230707 | 160200 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 253 | 20230707 | 160100 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 254 | 20230707 | 160000 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 255 | 20230707 | 155900 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 256 | 20230707 | 155800 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 257 | 20230707 | 155700 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 258 | 20230707 | 155600 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 259 | 20230707 | 155500 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 260 | 20230707 | 155400 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 261 | 20230707 | 155300 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 262 | 20230707 | 155200 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 263 | 20230707 | 155100 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 264 | 20230707 | 155000 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 265 | 20230707 | 154900 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 266 | 20230707 | 154800 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 267 | 20230707 | 154700 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 268 | 20230707 | 154600 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 269 | 20230707 | 154500 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 270 | 20230707 | 154400 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 271 | 20230707 | 154300 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 272 | 20230707 | 154200 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 2017 |
| 273 | 20230707 | 154100 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 274 | 20230707 | 154000 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 275 | 20230707 | 153900 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 276 | 20230707 | 153800 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 277 | 20230707 | 153700 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 278 | 20230707 | 153600 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 279 | 20230707 | 153500 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 280 | 20230707 | 153400 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 281 | 20230707 | 153300 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 282 | 20230707 | 153200 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 283 | 20230707 | 153100 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 0 |
| 284 | 20230707 | 153000 | 4575890400 | 35500 | 35500 | 35500 | 35500 | 2017 |
| 285 | 20230707 | 152900 | 4504286900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 286 | 20230707 | 152800 | 4504286900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 287 | 20230707 | 152700 | 4504286900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 288 | 20230707 | 152600 | 4504286900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 289 | 20230707 | 152500 | 4504286900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 290 | 20230707 | 152400 | 4504286900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 291 | 20230707 | 152300 | 4504286900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 292 | 20230707 | 152200 | 4504286900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 293 | 20230707 | 152100 | 4504286900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 294 | 20230707 | 152000 | 4504286900 | 35750 | 35750 | 35750 | 35750 | 0 |
| 295 | 20230707 | 151900 | 4504286900 | 35750 | 35600 | 35750 | 35450 | 1085 |
| 296 | 20230707 | 151800 | 4465740950 | 35600 | 35800 | 35850 | 35550 | 491 |
| 297 | 20230707 | 151700 | 4448238500 | 35800 | 36000 | 36000 | 35700 | 212 |
| 298 | 20230707 | 151600 | 4440620350 | 35950 | 35900 | 36000 | 35900 | 363 |
| 299 | 20230707 | 151500 | 4427574700 | 35900 | 36000 | 36000 | 35900 | 295 |
| 300 | 20230707 | 151400 | 4416955250 | 36000 | 35950 | 36000 | 35800 | 333 |
| 301 | 20230707 | 151300 | 4404981350 | 36000 | 36000 | 36000 | 35850 | 214 |
| 302 | 20230707 | 151200 | 4397285250 | 36000 | 36000 | 36000 | 35950 | 198 |
| 303 | 20230707 | 151100 | 4390157650 | 35950 | 36000 | 36000 | 35950 | 148 |
| 304 | 20230707 | 151000 | 4384834150 | 35900 | 36000 | 36000 | 35900 | 336 |
| 305 | 20230707 | 150900 | 4372745750 | 35950 | 36000 | 36000 | 35900 | 191 |
| 306 | 20230707 | 150800 | 4365874550 | 36000 | 35950 | 36000 | 35950 | 199 |
| 307 | 20230707 | 150700 | 4358714800 | 35950 | 35900 | 35950 | 35900 | 384 |
| 308 | 20230707 | 150600 | 4344917550 | 35900 | 35850 | 35950 | 35850 | 193 |
| 309 | 20230707 | 150500 | 4337993300 | 35850 | 35850 | 35900 | 35750 | 243 |
| 310 | 20230707 | 150400 | 4329283650 | 35900 | 35900 | 35900 | 35850 | 324 |
| 311 | 20230707 | 150300 | 4317654000 | 35900 | 35900 | 35900 | 35800 | 199 |
| 312 | 20230707 | 150200 | 4310510650 | 35900 | 35900 | 35900 | 35750 | 140 |
| 313 | 20230707 | 150100 | 4305486250 | 35900 | 35850 | 35900 | 35750 | 334 |
| 314 | 20230707 | 150000 | 4293514500 | 35700 | 35850 | 35850 | 35700 | 317 |
| 315 | 20230707 | 145900 | 4282160150 | 35850 | 35800 | 35900 | 35800 | 213 |
| 316 | 20230707 | 145800 | 4274522800 | 35800 | 35800 | 35950 | 35800 | 327 |
| 317 | 20230707 | 145700 | 4262790500 | 35850 | 36000 | 36000 | 35850 | 274 |
| 318 | 20230707 | 145600 | 4252952750 | 36000 | 35950 | 36000 | 35850 | 203 |
| 319 | 20230707 | 145500 | 4245653550 | 35850 | 36000 | 36000 | 35850 | 639 |
| 320 | 20230707 | 145400 | 4222688850 | 35950 | 36000 | 36050 | 35950 | 206 |
| 321 | 20230707 | 145300 | 4215268800 | 36050 | 36000 | 36050 | 35950 | 313 |
| 322 | 20230707 | 145200 | 4203996350 | 36000 | 36050 | 36050 | 35950 | 209 |
| 323 | 20230707 | 145100 | 4196466100 | 36050 | 36000 | 36050 | 35950 | 332 |
| 324 | 20230707 | 145000 | 4184514150 | 36000 | 35950 | 36050 | 35950 | 216 |
| 325 | 20230707 | 144900 | 4176743350 | 35950 | 35950 | 35950 | 35850 | 365 |
| 326 | 20230707 | 144800 | 4163639700 | 35950 | 36100 | 36150 | 35850 | 357 |
| 327 | 20230707 | 144700 | 4150792850 | 36100 | 36050 | 36100 | 36050 | 183 |
| 328 | 20230707 | 144600 | 4144187400 | 36050 | 36100 | 36150 | 36000 | 461 |
| 329 | 20230707 | 144500 | 4127551750 | 36100 | 36200 | 36200 | 36100 | 268 |
| 330 | 20230707 | 144400 | 4117855250 | 36150 | 36150 | 36200 | 36000 | 200 |
| 331 | 20230707 | 144300 | 4110624950 | 36050 | 36150 | 36150 | 36050 | 503 |
| 332 | 20230707 | 144200 | 4092451650 | 36050 | 36100 | 36150 | 36050 | 213 |
| 333 | 20230707 | 144100 | 4084759650 | 36150 | 36200 | 36200 | 36050 | 436 |
| 334 | 20230707 | 144000 | 4069009150 | 36200 | 36150 | 36200 | 36100 | 248 |
| 335 | 20230707 | 143900 | 4060042100 | 36150 | 36200 | 36200 | 36100 | 372 |
| 336 | 20230707 | 143800 | 4046591200 | 36200 | 36200 | 36200 | 36150 | 140 |
| 337 | 20230707 | 143700 | 4041523400 | 36200 | 36200 | 36250 | 36200 | 355 |
| 338 | 20230707 | 143600 | 4028659050 | 36150 | 36250 | 36250 | 36150 | 319 |
| 339 | 20230707 | 143500 | 4017103150 | 36250 | 36250 | 36250 | 36200 | 1544 |
| 340 | 20230707 | 143400 | 3961138500 | 36200 | 36200 | 36250 | 36200 | 443 |
| 341 | 20230707 | 143300 | 3945098250 | 36200 | 36200 | 36200 | 36150 | 518 |
| 342 | 20230707 | 143200 | 3926347150 | 36200 | 36200 | 36200 | 36150 | 201 |
| 343 | 20230707 | 143100 | 3919071050 | 36150 | 36200 | 36200 | 36050 | 789 |
| 344 | 20230707 | 143000 | 3890522650 | 36050 | 36250 | 36250 | 36050 | 764 |
| 345 | 20230707 | 142900 | 3862886350 | 36250 | 36250 | 36250 | 36200 | 316 |
| 346 | 20230707 | 142800 | 3851437350 | 36250 | 36200 | 36250 | 36150 | 307 |
| 347 | 20230707 | 142700 | 3840315500 | 36150 | 36200 | 36250 | 36150 | 164 |
| 348 | 20230707 | 142600 | 3834377700 | 36250 | 36150 | 36300 | 36150 | 2756 |
| 349 | 20230707 | 142500 | 3734473350 | 36150 | 36200 | 36250 | 36100 | 481 |
| 350 | 20230707 | 142400 | 3717065700 | 36200 | 36150 | 36250 | 36100 | 502 |
| 351 | 20230707 | 142300 | 3698886800 | 36200 | 36000 | 36250 | 36000 | 6165 |
| 352 | 20230707 | 142200 | 3476225050 | 36050 | 36000 | 36050 | 36000 | 775 |
| 353 | 20230707 | 142100 | 3448313150 | 36000 | 36000 | 36050 | 35900 | 673 |
| 354 | 20230707 | 142000 | 3424080950 | 36000 | 36000 | 36000 | 35950 | 582 |
| 355 | 20230707 | 141900 | 3403129250 | 35950 | 36000 | 36000 | 35950 | 574 |
| 356 | 20230707 | 141800 | 3382465700 | 36000 | 35950 | 36000 | 35950 | 185 |
| 357 | 20230707 | 141700 | 3375810900 | 36000 | 36000 | 36000 | 35950 | 124 |
| 358 | 20230707 | 141600 | 3371347500 | 36000 | 36000 | 36000 | 36000 | 314 |
| 359 | 20230707 | 141500 | 3360043500 | 36000 | 36000 | 36000 | 35950 | 168 |
| 360 | 20230707 | 141400 | 3353996850 | 35950 | 36000 | 36000 | 35950 | 106 |
| 361 | 20230707 | 141300 | 3350180900 | 36000 | 36000 | 36000 | 36000 | 383 |
| 362 | 20230707 | 141200 | 3336392900 | 36000 | 36000 | 36000 | 36000 | 245 |
| 363 | 20230707 | 141100 | 3327572900 | 36000 | 35950 | 36000 | 35950 | 348 |
| 364 | 20230707 | 141000 | 3315059400 | 35950 | 35950 | 36000 | 35900 | 263 |
| 365 | 20230707 | 140900 | 3305604650 | 35950 | 35900 | 35950 | 35900 | 108 |
| 366 | 20230707 | 140800 | 3301726250 | 35950 | 35900 | 35950 | 35900 | 278 |
| 367 | 20230707 | 140700 | 3291740050 | 35900 | 35900 | 35950 | 35900 | 389 |
| 368 | 20230707 | 140600 | 3277765600 | 35950 | 35950 | 36000 | 35900 | 228 |
| 369 | 20230707 | 140500 | 3269562450 | 35900 | 35950 | 35950 | 35900 | 266 |
| 370 | 20230707 | 140400 | 3260012650 | 35950 | 36000 | 36000 | 35950 | 400 |
| 371 | 20230707 | 140300 | 3245616450 | 36000 | 36000 | 36000 | 35950 | 149 |
| 372 | 20230707 | 140200 | 3240252650 | 36000 | 36000 | 36000 | 36000 | 127 |
| 373 | 20230707 | 140100 | 3235680650 | 36000 | 35950 | 36000 | 35900 | 391 |
| 374 | 20230707 | 140000 | 3221621600 | 35950 | 36000 | 36000 | 35850 | 164 |
| 375 | 20230707 | 135900 | 3215725750 | 36000 | 36000 | 36050 | 35900 | 765 |
| 376 | 20230707 | 135800 | 3188245300 | 36000 | 36000 | 36050 | 35950 | 298 |
| 377 | 20230707 | 135700 | 3177523850 | 36000 | 36000 | 36000 | 35900 | 200 |
| 378 | 20230707 | 135600 | 3170326400 | 36000 | 35950 | 36000 | 35950 | 120 |
| 379 | 20230707 | 135500 | 3166009100 | 35950 | 35950 | 36000 | 35900 | 467 |
| 380 | 20230707 | 135400 | 3149218050 | 36000 | 36050 | 36100 | 36000 | 296 |
| 381 | 20230707 | 135300 | 3138552300 | 36050 | 36100 | 36100 | 36000 | 248 |
| 382 | 20230707 | 135200 | 3129603000 | 36100 | 36150 | 36150 | 36100 | 247 |
| 383 | 20230707 | 135100 | 3120683900 | 36100 | 36100 | 36150 | 36100 | 538 |
| 384 | 20230707 | 135000 | 3101252500 | 36150 | 36050 | 36150 | 36050 | 461 |
| 385 | 20230707 | 134900 | 3084608750 | 36050 | 36050 | 36100 | 36000 | 1051 |
| 386 | 20230707 | 134800 | 3046688400 | 36050 | 35950 | 36050 | 35950 | 670 |
| 387 | 20230707 | 134700 | 3022570050 | 35950 | 35950 | 36000 | 35950 | 1799 |
| 388 | 20230707 | 134600 | 2957848600 | 35950 | 35900 | 35950 | 35900 | 829 |
| 389 | 20230707 | 134500 | 2928079800 | 35900 | 35850 | 35900 | 35850 | 210 |
| 390 | 20230707 | 134400 | 2920546400 | 35850 | 35900 | 35900 | 35850 | 291 |
| 391 | 20230707 | 134300 | 2910103450 | 35900 | 35850 | 35900 | 35850 | 993 |
| 392 | 20230707 | 134200 | 2874469700 | 35850 | 35750 | 35850 | 35750 | 416 |
| 393 | 20230707 | 134100 | 2859578100 | 35750 | 35850 | 35850 | 35750 | 335 |
| 394 | 20230707 | 134000 | 2847575550 | 35850 | 35800 | 35850 | 35800 | 237 |
| 395 | 20230707 | 133900 | 2839090200 | 35800 | 35750 | 35850 | 35750 | 271 |
| 396 | 20230707 | 133800 | 2829394250 | 35750 | 35750 | 35750 | 35750 | 431 |
| 397 | 20230707 | 133700 | 2813986000 | 35750 | 35750 | 35750 | 35700 | 294 |
| 398 | 20230707 | 133600 | 2803476000 | 35750 | 35750 | 35750 | 35750 | 202 |
| 399 | 20230707 | 133500 | 2796254500 | 35750 | 35750 | 35750 | 35750 | 164 |
| 400 | 20230707 | 133400 | 2790391500 | 35700 | 35700 | 35750 | 35700 | 369 |
| 401 | 20230707 | 133300 | 2777205650 | 35750 | 35700 | 35750 | 35650 | 696 |
| 402 | 20230707 | 133200 | 2752327800 | 35750 | 35750 | 35750 | 35650 | 88 |
| 403 | 20230707 | 133100 | 2749182300 | 35650 | 35750 | 35750 | 35650 | 267 |
| 404 | 20230707 | 133000 | 2739652650 | 35750 | 35700 | 35750 | 35700 | 118 |
| 405 | 20230707 | 132900 | 2735437000 | 35700 | 35750 | 35750 | 35700 | 19 |
| 406 | 20230707 | 132800 | 2734758550 | 35750 | 35800 | 35800 | 35750 | 246 |
| 407 | 20230707 | 132700 | 2725952850 | 35750 | 35750 | 35800 | 35750 | 215 |
| 408 | 20230707 | 132600 | 2718264100 | 35750 | 35750 | 35750 | 35750 | 48 |
| 409 | 20230707 | 132500 | 2716548100 | 35700 | 35700 | 35700 | 35700 | 116 |
| 410 | 20230707 | 132400 | 2712406900 | 35700 | 35700 | 35700 | 35700 | 167 |
| 411 | 20230707 | 132300 | 2706445000 | 35650 | 35600 | 35650 | 35600 | 73 |
| 412 | 20230707 | 132200 | 2703843800 | 35650 | 35650 | 35650 | 35650 | 215 |
| 413 | 20230707 | 132100 | 2696179050 | 35600 | 35600 | 35650 | 35600 | 166 |
| 414 | 20230707 | 132000 | 2690264050 | 35600 | 35600 | 35600 | 35600 | 20 |
| 415 | 20230707 | 131900 | 2689552050 | 35600 | 35700 | 35750 | 35600 | 295 |
| 416 | 20230707 | 131800 | 2679017700 | 35700 | 35650 | 35700 | 35650 | 155 |
| 417 | 20230707 | 131700 | 2673486750 | 35700 | 35700 | 35700 | 35700 | 45 |
| 418 | 20230707 | 131600 | 2671880250 | 35650 | 35650 | 35650 | 35600 | 114 |
| 419 | 20230707 | 131500 | 2667818650 | 35700 | 35700 | 35700 | 35650 | 167 |
| 420 | 20230707 | 131400 | 2661859550 | 35700 | 35700 | 35700 | 35700 | 77 |
| 421 | 20230707 | 131300 | 2659110650 | 35700 | 35750 | 35750 | 35700 | 173 |
| 422 | 20230707 | 131200 | 2652932350 | 35600 | 35600 | 35600 | 35600 | 16 |
| 423 | 20230707 | 131100 | 2652362750 | 35700 | 35650 | 35700 | 35650 | 140 |
| 424 | 20230707 | 131000 | 2647369200 | 35650 | 35600 | 35650 | 35600 | 229 |
| 425 | 20230707 | 130900 | 2639206000 | 35600 | 35600 | 35600 | 35600 | 121 |
| 426 | 20230707 | 130800 | 2634898400 | 35600 | 35600 | 35600 | 35600 | 89 |
| 427 | 20230707 | 130700 | 2631730000 | 35550 | 35600 | 35600 | 35500 | 89 |
| 428 | 20230707 | 130600 | 2628563350 | 35600 | 35550 | 35600 | 35550 | 107 |
| 429 | 20230707 | 130500 | 2624756850 | 35550 | 35600 | 35600 | 35550 | 97 |
| 430 | 20230707 | 130400 | 2621306350 | 35650 | 35600 | 35700 | 35550 | 195 |
| 431 | 20230707 | 130300 | 2614355850 | 35500 | 35700 | 35700 | 35500 | 553 |
| 432 | 20230707 | 130200 | 2594661050 | 35800 | 35700 | 35800 | 35700 | 391 |
| 433 | 20230707 | 130100 | 2580696250 | 35750 | 35750 | 35750 | 35700 | 452 |
| 434 | 20230707 | 130000 | 2564543800 | 35750 | 35750 | 35750 | 35750 | 129 |
| 435 | 20230707 | 125900 | 2559932050 | 35750 | 35800 | 35800 | 35750 | 317 |
| 436 | 20230707 | 125800 | 2548585600 | 35800 | 35800 | 35800 | 35800 | 422 |
| 437 | 20230707 | 125700 | 2533478000 | 35800 | 35750 | 35800 | 35750 | 310 |
| 438 | 20230707 | 125600 | 2522380700 | 35750 | 35750 | 35800 | 35750 | 173 |
| 439 | 20230707 | 125500 | 2516193500 | 35750 | 35850 | 35850 | 35700 | 328 |
| 440 | 20230707 | 125400 | 2504464150 | 35850 | 35900 | 35900 | 35850 | 57 |
| 441 | 20230707 | 125300 | 2502420600 | 35950 | 35800 | 35950 | 35800 | 1057 |
| 442 | 20230707 | 125200 | 2464472600 | 35800 | 35750 | 35850 | 35750 | 230 |
| 443 | 20230707 | 125100 | 2456236600 | 35800 | 35800 | 35850 | 35800 | 227 |
| 444 | 20230707 | 125000 | 2448109850 | 35850 | 35750 | 35850 | 35750 | 1044 |
| 445 | 20230707 | 124900 | 2410754600 | 35750 | 35750 | 35750 | 35700 | 148 |
| 446 | 20230707 | 124800 | 2405470450 | 35700 | 35700 | 35700 | 35700 | 80 |
| 447 | 20230707 | 124700 | 2402614450 | 35700 | 35700 | 35700 | 35700 | 584 |
| 448 | 20230707 | 124600 | 2381765650 | 35700 | 35650 | 35700 | 35650 | 273 |
| 449 | 20230707 | 124500 | 2372027900 | 35600 | 35650 | 35650 | 35600 | 87 |
| 450 | 20230707 | 124400 | 2368927900 | 35650 | 35650 | 35650 | 35650 | 144 |
| 451 | 20230707 | 124300 | 2363794300 | 35600 | 35600 | 35600 | 35550 | 314 |
| 452 | 20230707 | 124200 | 2352621400 | 35600 | 35600 | 35600 | 35600 | 132 |
| 453 | 20230707 | 124100 | 2347922200 | 35650 | 35650 | 35650 | 35600 | 183 |
| 454 | 20230707 | 124000 | 2341400000 | 35600 | 35600 | 35650 | 35600 | 719 |
| 455 | 20230707 | 123900 | 2315796750 | 35600 | 35650 | 35650 | 35600 | 161 |
| 456 | 20230707 | 123800 | 2310059950 | 35650 | 35600 | 35650 | 35600 | 2 |
| 457 | 20230707 | 123700 | 2309988700 | 35600 | 35550 | 35600 | 35550 | 761 |
| 458 | 20230707 | 123600 | 2282898450 | 35550 | 35550 | 35550 | 35550 | 59 |
| 459 | 20230707 | 123500 | 2280801000 | 35550 | 35500 | 35550 | 35500 | 171 |
| 460 | 20230707 | 123400 | 2274722800 | 35550 | 35450 | 35550 | 35450 | 264 |
| 461 | 20230707 | 123300 | 2265346700 | 35450 | 35550 | 35550 | 35450 | 347 |
| 462 | 20230707 | 123200 | 2253024200 | 35550 | 35550 | 35550 | 35550 | 1 |
| 463 | 20230707 | 123100 | 2252988650 | 35600 | 35500 | 35600 | 35500 | 343 |
| 464 | 20230707 | 123000 | 2240797700 | 35550 | 35550 | 35550 | 35500 | 256 |
| 465 | 20230707 | 122900 | 2231703900 | 35550 | 35500 | 35550 | 35500 | 87 |
| 466 | 20230707 | 122800 | 2228612600 | 35500 | 35500 | 35550 | 35450 | 802 |
| 467 | 20230707 | 122700 | 2200139750 | 35500 | 35500 | 35500 | 35500 | 45 |
| 468 | 20230707 | 122600 | 2198542250 | 35550 | 35550 | 35550 | 35550 | 49 |
| 469 | 20230707 | 122500 | 2196800300 | 35500 | 35500 | 35500 | 35500 | 452 |
| 470 | 20230707 | 122400 | 2180754300 | 35500 | 35450 | 35500 | 35450 | 50 |
| 471 | 20230707 | 122300 | 2178979350 | 35500 | 35500 | 35500 | 35500 | 0 |
| 472 | 20230707 | 122200 | 2178979350 | 35500 | 35450 | 35500 | 35450 | 222 |
| 473 | 20230707 | 122100 | 2171106650 | 35450 | 35400 | 35450 | 35400 | 9 |
| 474 | 20230707 | 122000 | 2170787850 | 35400 | 35350 | 35400 | 35300 | 78 |
| 475 | 20230707 | 121900 | 2168028250 | 35400 | 35350 | 35400 | 35350 | 260 |
| 476 | 20230707 | 121800 | 2158826650 | 35300 | 35300 | 35300 | 35300 | 189 |
| 477 | 20230707 | 121700 | 2152154950 | 35350 | 35400 | 35400 | 35300 | 251 |
| 478 | 20230707 | 121600 | 2143281700 | 35450 | 35350 | 35450 | 35350 | 168 |
| 479 | 20230707 | 121500 | 2137331700 | 35350 | 35350 | 35350 | 35350 | 57 |
| 480 | 20230707 | 121400 | 2135316750 | 35300 | 35350 | 35350 | 35200 | 201 |
| 481 | 20230707 | 121300 | 2128223550 | 35400 | 35400 | 35450 | 35400 | 235 |
| 482 | 20230707 | 121200 | 2119895650 | 35400 | 35400 | 35400 | 35400 | 76 |
| 483 | 20230707 | 121100 | 2117205250 | 35250 | 35350 | 35400 | 35250 | 172 |
| 484 | 20230707 | 121000 | 2111127150 | 35350 | 35400 | 35450 | 35350 | 174 |
| 485 | 20230707 | 120900 | 2104967700 | 35400 | 35450 | 35450 | 35350 | 173 |
| 486 | 20230707 | 120800 | 2098843300 | 35500 | 35400 | 35500 | 35400 | 80 |
| 487 | 20230707 | 120700 | 2096005700 | 35450 | 35400 | 35450 | 35400 | 347 |
| 488 | 20230707 | 120600 | 2083708250 | 35450 | 35450 | 35500 | 35450 | 103 |
| 489 | 20230707 | 120500 | 2080054100 | 35350 | 35350 | 35400 | 35350 | 1919 |
| 490 | 20230707 | 120400 | 2012122600 | 35400 | 35300 | 35400 | 35300 | 639 |
| 491 | 20230707 | 120300 | 1989544100 | 35300 | 35300 | 35300 | 35300 | 113 |
| 492 | 20230707 | 120200 | 1985555200 | 35250 | 35300 | 35300 | 35250 | 106 |
| 493 | 20230707 | 120100 | 1981816200 | 35300 | 35300 | 35300 | 35300 | 138 |
| 494 | 20230707 | 120000 | 1976944800 | 35250 | 35250 | 35250 | 35250 | 122 |
| 495 | 20230707 | 115900 | 1972644300 | 35250 | 35250 | 35300 | 35250 | 60 |
| 496 | 20230707 | 115800 | 1970526400 | 35300 | 35250 | 35300 | 35250 | 198 |
| 497 | 20230707 | 115700 | 1963539450 | 35250 | 35250 | 35250 | 35250 | 161 |
| 498 | 20230707 | 115600 | 1957864200 | 35250 | 35200 | 35250 | 35200 | 126 |
| 499 | 20230707 | 115500 | 1953422950 | 35250 | 35150 | 35250 | 35150 | 241 |
| 500 | 20230707 | 115400 | 1944939700 | 35150 | 35150 | 35200 | 35150 | 112 |
| 501 | 20230707 | 115300 | 1940997750 | 35150 | 35100 | 35150 | 35100 | 141 |
| 502 | 20230707 | 115200 | 1936042700 | 35150 | 35150 | 35200 | 35150 | 1058 |
| 503 | 20230707 | 115100 | 1898853950 | 35200 | 35150 | 35200 | 35150 | 287 |
| 504 | 20230707 | 115000 | 1888763150 | 35150 | 35050 | 35150 | 35050 | 72 |
| 505 | 20230707 | 114900 | 1886233150 | 35100 | 35100 | 35100 | 35100 | 249 |
| 506 | 20230707 | 114800 | 1877493250 | 35100 | 35100 | 35100 | 35100 | 131 |
| 507 | 20230707 | 114700 | 1872895150 | 35100 | 35100 | 35100 | 35100 | 54 |
| 508 | 20230707 | 114600 | 1870999750 | 35100 | 35050 | 35150 | 35050 | 482 |
| 509 | 20230707 | 114500 | 1854076500 | 35000 | 34850 | 35000 | 34850 | 844 |
| 510 | 20230707 | 114400 | 1824562350 | 34850 | 34850 | 34900 | 34850 | 303 |
| 511 | 20230707 | 114300 | 1814000000 | 34850 | 34850 | 34850 | 34850 | 56 |
| 512 | 20230707 | 114200 | 1812048400 | 34850 | 34850 | 34900 | 34850 | 131 |
| 513 | 20230707 | 114100 | 1807480750 | 34900 | 34900 | 34900 | 34800 | 129 |
| 514 | 20230707 | 114000 | 1802979450 | 34900 | 34900 | 34900 | 34900 | 185 |
| 515 | 20230707 | 113900 | 1796522950 | 34900 | 34900 | 34900 | 34850 | 135 |
| 516 | 20230707 | 113800 | 1791814000 | 34850 | 34850 | 34850 | 34850 | 133 |
| 517 | 20230707 | 113700 | 1787178950 | 34850 | 34800 | 34900 | 34750 | 994 |
| 518 | 20230707 | 113600 | 1752565850 | 34800 | 34750 | 34800 | 34750 | 113 |
| 519 | 20230707 | 113500 | 1748636350 | 34800 | 34800 | 34800 | 34800 | 58 |
| 520 | 20230707 | 113400 | 1746617950 | 34800 | 34800 | 34800 | 34700 | 237 |
| 521 | 20230707 | 113300 | 1738378450 | 34800 | 34800 | 34800 | 34750 | 122 |
| 522 | 20230707 | 113200 | 1734133200 | 34750 | 34750 | 34750 | 34750 | 174 |
| 523 | 20230707 | 113100 | 1728086700 | 34750 | 34800 | 34850 | 34750 | 132 |
| 524 | 20230707 | 113000 | 1723490800 | 34850 | 34900 | 34900 | 34850 | 217 |
| 525 | 20230707 | 112900 | 1715920050 | 34900 | 34850 | 34900 | 34850 | 114 |
| 526 | 20230707 | 112800 | 1711942200 | 34850 | 34850 | 34850 | 34800 | 163 |
| 527 | 20230707 | 112700 | 1706262200 | 34850 | 34850 | 34900 | 34850 | 169 |
| 528 | 20230707 | 112600 | 1700370050 | 34850 | 34900 | 34900 | 34850 | 153 |
| 529 | 20230707 | 112500 | 1695032050 | 34900 | 34850 | 34900 | 34850 | 245 |
| 530 | 20230707 | 112400 | 1686487500 | 34850 | 34800 | 34850 | 34800 | 213 |
| 531 | 20230707 | 112300 | 1679072850 | 34800 | 34750 | 34800 | 34750 | 423 |
| 532 | 20230707 | 112200 | 1664358250 | 34700 | 34650 | 34700 | 34600 | 468 |
| 533 | 20230707 | 112100 | 1648127350 | 34650 | 34600 | 34650 | 34550 | 451 |
| 534 | 20230707 | 112000 | 1632512200 | 34550 | 34550 | 34550 | 34500 | 119 |
| 535 | 20230707 | 111900 | 1628401100 | 34600 | 34550 | 34600 | 34550 | 347 |
| 536 | 20230707 | 111800 | 1616399400 | 34550 | 34500 | 34550 | 34500 | 348 |
| 537 | 20230707 | 111700 | 1604379100 | 34500 | 34500 | 34550 | 34500 | 344 |
| 538 | 20230707 | 111600 | 1592508900 | 34500 | 34450 | 34500 | 34400 | 366 |
| 539 | 20230707 | 111500 | 1579890300 | 34450 | 34350 | 34450 | 34300 | 476 |
| 540 | 20230707 | 111400 | 1563516150 | 34350 | 34350 | 34350 | 34350 | 61 |
| 541 | 20230707 | 111300 | 1561420800 | 34350 | 34150 | 34350 | 34150 | 308 |
| 542 | 20230707 | 111200 | 1550859250 | 34150 | 34250 | 34250 | 34150 | 126 |
| 543 | 20230707 | 111100 | 1546550000 | 34250 | 34200 | 34300 | 34200 | 91 |
| 544 | 20230707 | 111000 | 1543430750 | 34250 | 34200 | 34250 | 34200 | 239 |
| 545 | 20230707 | 110900 | 1535252300 | 34250 | 34100 | 34250 | 34100 | 67 |
| 546 | 20230707 | 110800 | 1532959650 | 34050 | 34150 | 34150 | 34050 | 67 |
| 547 | 20230707 | 110700 | 1530673450 | 34050 | 34100 | 34150 | 34050 | 244 |
| 548 | 20230707 | 110600 | 1522349150 | 34100 | 34050 | 34100 | 34050 | 112 |
| 549 | 20230707 | 110500 | 1518532850 | 34050 | 34050 | 34050 | 34050 | 64 |
| 550 | 20230707 | 110400 | 1516353650 | 34050 | 34050 | 34050 | 34050 | 383 |
| 551 | 20230707 | 110300 | 1503312500 | 34050 | 34050 | 34050 | 34050 | 69 |
| 552 | 20230707 | 110200 | 1500963050 | 34000 | 33950 | 34000 | 33950 | 774 |
| 553 | 20230707 | 110100 | 1474683400 | 34050 | 34050 | 34050 | 34000 | 280 |
| 554 | 20230707 | 110000 | 1465151350 | 34050 | 34000 | 34050 | 34000 | 246 |
| 555 | 20230707 | 105900 | 1456787300 | 34000 | 33900 | 34000 | 33900 | 233 |
| 556 | 20230707 | 105800 | 1448886250 | 33900 | 33850 | 33950 | 33850 | 291 |
| 557 | 20230707 | 105700 | 1439007350 | 33850 | 33850 | 33950 | 33850 | 9 |
| 558 | 20230707 | 105600 | 1438702550 | 33850 | 33850 | 33900 | 33850 | 244 |
| 559 | 20230707 | 105500 | 1430432350 | 33900 | 33900 | 33900 | 33850 | 8 |
| 560 | 20230707 | 105400 | 1430161200 | 33800 | 33800 | 33800 | 33800 | 0 |
| 561 | 20230707 | 105300 | 1430161200 | 33800 | 33850 | 33850 | 33800 | 32 |
| 562 | 20230707 | 105200 | 1429079150 | 33850 | 33850 | 33850 | 33850 | 2 |
| 563 | 20230707 | 105100 | 1429011450 | 33900 | 33850 | 33900 | 33850 | 22 |
| 564 | 20230707 | 105000 | 1428266500 | 33850 | 33850 | 33850 | 33850 | 121 |
| 565 | 20230707 | 104900 | 1424170650 | 33850 | 33850 | 33850 | 33850 | 48 |
| 566 | 20230707 | 104800 | 1422545850 | 33850 | 33850 | 33900 | 33850 | 368 |
| 567 | 20230707 | 104700 | 1410088900 | 33850 | 33850 | 33850 | 33850 | 60 |
| 568 | 20230707 | 104600 | 1408057900 | 33850 | 33850 | 33850 | 33850 | 129 |
| 569 | 20230707 | 104500 | 1403691250 | 33850 | 33850 | 33850 | 33850 | 15 |
| 570 | 20230707 | 104400 | 1403183500 | 33850 | 33950 | 33950 | 33850 | 217 |
| 571 | 20230707 | 104300 | 1395826800 | 33950 | 33950 | 33950 | 33950 | 10 |
| 572 | 20230707 | 104200 | 1395487300 | 33950 | 33900 | 33950 | 33900 | 67 |
| 573 | 20230707 | 104100 | 1393215950 | 33900 | 33950 | 33950 | 33900 | 20 |
| 574 | 20230707 | 104000 | 1392537450 | 34000 | 34000 | 34000 | 34000 | 0 |
| 575 | 20230707 | 103900 | 1392537450 | 34000 | 33900 | 34000 | 33900 | 18 |
| 576 | 20230707 | 103800 | 1391926950 | 33950 | 33850 | 33950 | 33850 | 1037 |
| 577 | 20230707 | 103700 | 1356814500 | 33850 | 33950 | 33950 | 33850 | 191 |
| 578 | 20230707 | 103600 | 1350335250 | 33900 | 33850 | 33900 | 33850 | 75 |
| 579 | 20230707 | 103500 | 1347796300 | 33900 | 33950 | 33950 | 33900 | 161 |
| 580 | 20230707 | 103400 | 1342335900 | 33950 | 33850 | 34000 | 33800 | 3567 |
| 581 | 20230707 | 103300 | 1221713800 | 33850 | 33850 | 33850 | 33850 | 1 |
| 582 | 20230707 | 103200 | 1221679950 | 33800 | 33900 | 33900 | 33800 | 908 |
| 583 | 20230707 | 103100 | 1190939750 | 33900 | 33950 | 33950 | 33900 | 307 |
| 584 | 20230707 | 103000 | 1180519250 | 33950 | 33900 | 33950 | 33900 | 19 |
| 585 | 20230707 | 102900 | 1179874900 | 33950 | 33950 | 33950 | 33850 | 606 |
| 586 | 20230707 | 102800 | 1159328750 | 33950 | 34100 | 34100 | 33950 | 1846 |
| 587 | 20230707 | 102700 | 1096532450 | 34100 | 34100 | 34100 | 34100 | 116 |
| 588 | 20230707 | 102600 | 1092576850 | 34100 | 34100 | 34100 | 34100 | 2 |
| 589 | 20230707 | 102500 | 1092508650 | 34100 | 34100 | 34100 | 34100 | 29 |
| 590 | 20230707 | 102400 | 1091519750 | 34050 | 34100 | 34100 | 34050 | 153 |
| 591 | 20230707 | 102300 | 1086307850 | 34100 | 34100 | 34100 | 34100 | 113 |
| 592 | 20230707 | 102200 | 1082454550 | 34050 | 34050 | 34050 | 34050 | 16 |
| 593 | 20230707 | 102100 | 1081909750 | 34000 | 34150 | 34150 | 34000 | 1627 |
| 594 | 20230707 | 102000 | 1026438550 | 34150 | 34200 | 34300 | 34150 | 301 |
| 595 | 20230707 | 101900 | 1016150450 | 34200 | 34200 | 34200 | 34200 | 178 |
| 596 | 20230707 | 101800 | 1010062850 | 34300 | 34300 | 34300 | 34300 | 0 |
| 597 | 20230707 | 101700 | 1010062850 | 34300 | 34200 | 34300 | 34200 | 192 |
| 598 | 20230707 | 101600 | 1003495750 | 34200 | 34200 | 34200 | 34200 | 66 |
| 599 | 20230707 | 101500 | 1001238550 | 34200 | 34250 | 34250 | 34200 | 393 |
| 600 | 20230707 | 101400 | 987792450 | 34200 | 34200 | 34200 | 34200 | 2 |
| 601 | 20230707 | 101300 | 987724050 | 34250 | 34250 | 34250 | 34250 | 4 |
| 602 | 20230707 | 101200 | 987587050 | 34250 | 34250 | 34250 | 34250 | 0 |
| 603 | 20230707 | 101100 | 987587050 | 34250 | 34250 | 34250 | 34250 | 2 |
| 604 | 20230707 | 101000 | 987518550 | 34250 | 34200 | 34250 | 34200 | 347 |
| 605 | 20230707 | 100900 | 975643450 | 34200 | 34200 | 34200 | 34200 | 0 |
| 606 | 20230707 | 100800 | 975643450 | 34200 | 34250 | 34250 | 34200 | 219 |
| 607 | 20230707 | 100700 | 968153600 | 34200 | 34150 | 34200 | 34150 | 155 |
| 608 | 20230707 | 100600 | 962859050 | 34150 | 34150 | 34150 | 34150 | 277 |
| 609 | 20230707 | 100500 | 953399500 | 34150 | 34150 | 34150 | 34150 | 78 |
| 610 | 20230707 | 100400 | 950735800 | 34150 | 34200 | 34200 | 34150 | 179 |
| 611 | 20230707 | 100300 | 944622850 | 34150 | 34150 | 34150 | 34150 | 256 |
| 612 | 20230707 | 100200 | 935880450 | 34100 | 34100 | 34100 | 34100 | 1 |
| 613 | 20230707 | 100100 | 935846350 | 34100 | 34150 | 34150 | 34100 | 14 |
| 614 | 20230707 | 100000 | 935368600 | 34150 | 34150 | 34150 | 34150 | 42 |
| 615 | 20230707 | 095900 | 933934300 | 34100 | 34150 | 34150 | 34100 | 796 |
| 616 | 20230707 | 095800 | 906789150 | 34100 | 34150 | 34150 | 34100 | 220 |
| 617 | 20230707 | 095700 | 899281550 | 34150 | 34200 | 34200 | 34150 | 34 |
| 618 | 20230707 | 095600 | 898119850 | 34150 | 34250 | 34250 | 34100 | 1071 |
| 619 | 20230707 | 095500 | 861517000 | 34250 | 34250 | 34250 | 34200 | 363 |
| 620 | 20230707 | 095400 | 849092150 | 34250 | 34250 | 34250 | 34250 | 305 |
| 621 | 20230707 | 095300 | 838645900 | 34250 | 34350 | 34350 | 34250 | 1490 |
| 622 | 20230707 | 095200 | 787528150 | 34350 | 34300 | 34350 | 34300 | 123 |
| 623 | 20230707 | 095100 | 783309200 | 34300 | 34350 | 34350 | 34300 | 80 |
| 624 | 20230707 | 095000 | 780564800 | 34400 | 34400 | 34400 | 34400 | 162 |
| 625 | 20230707 | 094900 | 774992000 | 34400 | 34350 | 34400 | 34350 | 15 |
| 626 | 20230707 | 094800 | 774476600 | 34350 | 34400 | 34400 | 34350 | 827 |
| 627 | 20230707 | 094700 | 746052550 | 34400 | 34400 | 34400 | 34400 | 13 |
| 628 | 20230707 | 094600 | 745605350 | 34400 | 34400 | 34400 | 34400 | 125 |
| 629 | 20230707 | 094500 | 741305350 | 34450 | 34450 | 34500 | 34450 | 297 |
| 630 | 20230707 | 094400 | 731073600 | 34500 | 34500 | 34500 | 34500 | 2 |
| 631 | 20230707 | 094300 | 731004600 | 34500 | 34500 | 34550 | 34450 | 1068 |
| 632 | 20230707 | 094200 | 694141000 | 34550 | 34550 | 34600 | 34550 | 210 |
| 633 | 20230707 | 094100 | 686885250 | 34550 | 34600 | 34600 | 34550 | 140 |
| 634 | 20230707 | 094000 | 682046500 | 34550 | 34550 | 34600 | 34550 | 283 |
| 635 | 20230707 | 093900 | 672268700 | 34600 | 34650 | 34650 | 34600 | 304 |
| 636 | 20230707 | 093800 | 661750050 | 34650 | 34650 | 34650 | 34650 | 19 |
| 637 | 20230707 | 093700 | 661091700 | 34700 | 34700 | 34700 | 34700 | 4 |
| 638 | 20230707 | 093600 | 660952900 | 34700 | 34700 | 34700 | 34700 | 10 |
| 639 | 20230707 | 093500 | 660605900 | 34600 | 34600 | 34700 | 34550 | 2058 |
| 640 | 20230707 | 093400 | 589401750 | 34550 | 34550 | 34550 | 34550 | 0 |
| 641 | 20230707 | 093300 | 589401750 | 34550 | 34600 | 34600 | 34550 | 73 |
| 642 | 20230707 | 093200 | 586879350 | 34600 | 34600 | 34600 | 34600 | 19 |
| 643 | 20230707 | 093100 | 586221950 | 34600 | 34600 | 34600 | 34600 | 1 |
| 644 | 20230707 | 093000 | 586187350 | 34550 | 34600 | 34600 | 34550 | 53 |
| 645 | 20230707 | 092900 | 584353950 | 34550 | 34600 | 34600 | 34550 | 1285 |
| 646 | 20230707 | 092800 | 539895500 | 34650 | 34700 | 34700 | 34650 | 208 |
| 647 | 20230707 | 092700 | 532686950 | 34750 | 34750 | 34750 | 34750 | 0 |
| 648 | 20230707 | 092600 | 532686950 | 34750 | 34750 | 34750 | 34750 | 28 |
| 649 | 20230707 | 092500 | 531713950 | 34750 | 34800 | 34800 | 34550 | 3146 |
| 650 | 20230707 | 092400 | 422598450 | 34800 | 34800 | 34800 | 34800 | 123 |
| 651 | 20230707 | 092300 | 418318050 | 34800 | 34800 | 34800 | 34800 | 8 |
| 652 | 20230707 | 092200 | 418039650 | 34850 | 34850 | 34850 | 34800 | 42 |
| 653 | 20230707 | 092100 | 416576150 | 34850 | 34950 | 34950 | 34850 | 578 |
| 654 | 20230707 | 092000 | 396418300 | 34950 | 34950 | 35000 | 34950 | 272 |
| 655 | 20230707 | 091900 | 386911100 | 34950 | 34950 | 34950 | 34950 | 0 |
| 656 | 20230707 | 091800 | 386911100 | 34950 | 34950 | 34950 | 34950 | 213 |
| 657 | 20230707 | 091700 | 379466750 | 34900 | 34950 | 34950 | 34900 | 274 |
| 658 | 20230707 | 091600 | 369899150 | 34850 | 34850 | 34850 | 34850 | 5 |
| 659 | 20230707 | 091500 | 369724900 | 34850 | 34850 | 34900 | 34850 | 176 |
| 660 | 20230707 | 091400 | 363591250 | 34850 | 34900 | 34900 | 34850 | 1940 |
| 661 | 20230707 | 091300 | 295888200 | 34900 | 34900 | 34900 | 34900 | 23 |
| 662 | 20230707 | 091200 | 295085500 | 34950 | 34950 | 34950 | 34950 | 18 |
| 663 | 20230707 | 091100 | 294456400 | 34900 | 34900 | 35050 | 34900 | 203 |
| 664 | 20230707 | 091000 | 287367250 | 35050 | 35100 | 35100 | 35000 | 490 |
| 665 | 20230707 | 090900 | 270194550 | 35050 | 34850 | 35050 | 34850 | 180 |
| 666 | 20230707 | 090800 | 263887550 | 34800 | 34800 | 34850 | 34800 | 637 |
| 667 | 20230707 | 090700 | 241698050 | 34800 | 34850 | 34850 | 34700 | 1577 |
| 668 | 20230707 | 090600 | 186818600 | 34850 | 34950 | 34950 | 34850 | 128 |
| 669 | 20230707 | 090500 | 182350450 | 34950 | 35050 | 35050 | 34950 | 378 |
| 670 | 20230707 | 090400 | 169138450 | 35000 | 34800 | 35050 | 34700 | 2453 |
| 671 | 20230707 | 090300 | 83695950 | 34800 | 35100 | 35100 | 34700 | 1110 |
| 672 | 20230707 | 090200 | 44937900 | 35100 | 35350 | 35350 | 35100 | 675 |
| 673 | 20230707 | 090100 | 21143300 | 35350 | 35300 | 35350 | 35300 | 311 |
| 674 | 20230707 | 090000 | 10156200 | 35300 | 35600 | 35600 | 35300 | 286 |