39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230705 | 210700 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 4201 |
| 3 | 20230705 | 210600 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 4 | 20230705 | 210500 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 5 | 20230705 | 210400 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 6 | 20230705 | 210300 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 7 | 20230705 | 210200 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 8 | 20230705 | 210100 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 9 | 20230705 | 210000 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 10 | 20230705 | 205900 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 11 | 20230705 | 205800 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 12 | 20230705 | 205700 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 13 | 20230705 | 205600 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 14 | 20230705 | 205500 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 15 | 20230705 | 205400 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 16 | 20230705 | 205300 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 17 | 20230705 | 205200 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 18 | 20230705 | 205100 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 19 | 20230705 | 205000 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 20 | 20230705 | 204900 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 21 | 20230705 | 204800 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 22 | 20230705 | 204700 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 23 | 20230705 | 204600 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 24 | 20230705 | 204500 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 25 | 20230705 | 204400 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 26 | 20230705 | 204300 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 27 | 20230705 | 204200 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 28 | 20230705 | 204100 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 29 | 20230705 | 204000 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 30 | 20230705 | 203900 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 31 | 20230705 | 203800 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 32 | 20230705 | 203700 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 4201 |
| 33 | 20230705 | 203600 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 34 | 20230705 | 203500 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 35 | 20230705 | 203400 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 36 | 20230705 | 203300 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 37 | 20230705 | 203200 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 38 | 20230705 | 203100 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 39 | 20230705 | 203000 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 40 | 20230705 | 202900 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 41 | 20230705 | 202800 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 42 | 20230705 | 202700 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 43 | 20230705 | 202600 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 44 | 20230705 | 202500 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 45 | 20230705 | 202400 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 46 | 20230705 | 202300 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 47 | 20230705 | 202200 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 48 | 20230705 | 202100 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 49 | 20230705 | 202000 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 50 | 20230705 | 201900 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 51 | 20230705 | 201800 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 52 | 20230705 | 201700 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 53 | 20230705 | 201600 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 54 | 20230705 | 201500 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 55 | 20230705 | 201400 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 56 | 20230705 | 201300 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 57 | 20230705 | 201200 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 58 | 20230705 | 201100 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 59 | 20230705 | 201000 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 60 | 20230705 | 200900 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 61 | 20230705 | 200800 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 62 | 20230705 | 200700 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 4201 |
| 63 | 20230705 | 200600 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 64 | 20230705 | 200500 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 65 | 20230705 | 200400 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 66 | 20230705 | 200300 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 67 | 20230705 | 200200 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 68 | 20230705 | 200100 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 69 | 20230705 | 200000 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 70 | 20230705 | 195900 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 71 | 20230705 | 195800 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 72 | 20230705 | 195700 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 73 | 20230705 | 195600 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 74 | 20230705 | 195500 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 75 | 20230705 | 195400 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 76 | 20230705 | 195300 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 77 | 20230705 | 195200 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 78 | 20230705 | 195100 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 79 | 20230705 | 195000 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 80 | 20230705 | 194900 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 81 | 20230705 | 194800 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 82 | 20230705 | 194700 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 83 | 20230705 | 194600 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 84 | 20230705 | 194500 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 85 | 20230705 | 194400 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 86 | 20230705 | 194300 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 87 | 20230705 | 194200 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 88 | 20230705 | 194100 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 89 | 20230705 | 194000 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 90 | 20230705 | 193900 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 91 | 20230705 | 193800 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 92 | 20230705 | 193700 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 4201 |
| 93 | 20230705 | 193600 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 94 | 20230705 | 193500 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 95 | 20230705 | 193400 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 96 | 20230705 | 193300 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 97 | 20230705 | 193200 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 98 | 20230705 | 193100 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 99 | 20230705 | 193000 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 100 | 20230705 | 192900 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 101 | 20230705 | 192800 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 102 | 20230705 | 192700 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 103 | 20230705 | 192600 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 104 | 20230705 | 192500 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 105 | 20230705 | 192400 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 106 | 20230705 | 192300 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 107 | 20230705 | 192200 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 108 | 20230705 | 192100 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 109 | 20230705 | 192000 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 110 | 20230705 | 191900 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 111 | 20230705 | 191800 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 112 | 20230705 | 191700 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 113 | 20230705 | 191600 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 114 | 20230705 | 191500 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 115 | 20230705 | 191400 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 116 | 20230705 | 191300 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 117 | 20230705 | 191200 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 118 | 20230705 | 191100 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 119 | 20230705 | 191000 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 120 | 20230705 | 190900 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 121 | 20230705 | 190800 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 122 | 20230705 | 190700 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 4201 |
| 123 | 20230705 | 190600 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 124 | 20230705 | 190500 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 125 | 20230705 | 190400 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 126 | 20230705 | 190300 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 127 | 20230705 | 190200 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 128 | 20230705 | 190100 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 129 | 20230705 | 190000 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 130 | 20230705 | 185900 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 131 | 20230705 | 185800 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 132 | 20230705 | 185700 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 133 | 20230705 | 185600 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 134 | 20230705 | 185500 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 135 | 20230705 | 185400 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 136 | 20230705 | 185300 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 137 | 20230705 | 185200 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 138 | 20230705 | 185100 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 139 | 20230705 | 185000 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 140 | 20230705 | 184900 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 141 | 20230705 | 184800 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 142 | 20230705 | 184700 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 143 | 20230705 | 184600 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 144 | 20230705 | 184500 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 145 | 20230705 | 184400 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 146 | 20230705 | 184300 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 147 | 20230705 | 184200 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 148 | 20230705 | 184100 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 149 | 20230705 | 184000 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 150 | 20230705 | 183900 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 151 | 20230705 | 183800 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 152 | 20230705 | 183700 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 4201 |
| 153 | 20230705 | 183600 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 154 | 20230705 | 183500 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 155 | 20230705 | 183400 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 156 | 20230705 | 183300 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 157 | 20230705 | 183200 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 158 | 20230705 | 183100 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 159 | 20230705 | 183000 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 160 | 20230705 | 182900 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 161 | 20230705 | 182800 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 162 | 20230705 | 182700 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 163 | 20230705 | 182600 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 164 | 20230705 | 182500 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 165 | 20230705 | 182400 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 166 | 20230705 | 182300 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 167 | 20230705 | 182200 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 168 | 20230705 | 182100 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 169 | 20230705 | 182000 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 170 | 20230705 | 181900 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 171 | 20230705 | 181800 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 172 | 20230705 | 181700 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 173 | 20230705 | 181600 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 174 | 20230705 | 181500 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 175 | 20230705 | 181400 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 176 | 20230705 | 181300 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 177 | 20230705 | 181200 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 178 | 20230705 | 181100 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 179 | 20230705 | 181000 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 180 | 20230705 | 180900 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 181 | 20230705 | 180800 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 182 | 20230705 | 180700 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 4201 |
| 183 | 20230705 | 180600 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 184 | 20230705 | 180500 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 185 | 20230705 | 180400 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 186 | 20230705 | 180300 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 187 | 20230705 | 180200 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 188 | 20230705 | 180100 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 189 | 20230705 | 180000 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 190 | 20230705 | 175900 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 191 | 20230705 | 175800 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 192 | 20230705 | 175700 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 193 | 20230705 | 175600 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 194 | 20230705 | 175500 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 195 | 20230705 | 175400 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 196 | 20230705 | 175300 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 197 | 20230705 | 175200 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 198 | 20230705 | 175100 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 199 | 20230705 | 175000 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 200 | 20230705 | 174900 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 201 | 20230705 | 174800 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 202 | 20230705 | 174700 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 203 | 20230705 | 174600 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 204 | 20230705 | 174500 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 205 | 20230705 | 174400 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 206 | 20230705 | 174300 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 207 | 20230705 | 174200 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 208 | 20230705 | 174100 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 209 | 20230705 | 174000 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 210 | 20230705 | 173900 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 211 | 20230705 | 173800 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 212 | 20230705 | 173700 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 4201 |
| 213 | 20230705 | 173600 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 214 | 20230705 | 173500 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 215 | 20230705 | 173400 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 216 | 20230705 | 173300 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 217 | 20230705 | 173200 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 218 | 20230705 | 173100 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 219 | 20230705 | 173000 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 220 | 20230705 | 172900 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 221 | 20230705 | 172800 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 222 | 20230705 | 172700 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 223 | 20230705 | 172600 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 224 | 20230705 | 172500 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 225 | 20230705 | 172400 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 226 | 20230705 | 172300 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 227 | 20230705 | 172200 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 228 | 20230705 | 172100 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 229 | 20230705 | 172000 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 230 | 20230705 | 171900 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 231 | 20230705 | 171800 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 232 | 20230705 | 171700 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 233 | 20230705 | 171600 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 234 | 20230705 | 171500 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 235 | 20230705 | 171400 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 236 | 20230705 | 171300 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 237 | 20230705 | 171200 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 238 | 20230705 | 171100 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 239 | 20230705 | 171000 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 240 | 20230705 | 170900 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 241 | 20230705 | 170800 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 242 | 20230705 | 170700 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 4201 |
| 243 | 20230705 | 170600 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 244 | 20230705 | 170500 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 245 | 20230705 | 170400 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 246 | 20230705 | 170300 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 247 | 20230705 | 170200 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 248 | 20230705 | 170100 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 249 | 20230705 | 170000 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 250 | 20230705 | 165900 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 251 | 20230705 | 165800 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 252 | 20230705 | 165700 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 253 | 20230705 | 165600 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 254 | 20230705 | 165500 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 255 | 20230705 | 165400 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 256 | 20230705 | 165300 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 257 | 20230705 | 165200 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 258 | 20230705 | 165100 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 259 | 20230705 | 165000 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 260 | 20230705 | 164900 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 261 | 20230705 | 164800 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 262 | 20230705 | 164700 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 263 | 20230705 | 164600 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 264 | 20230705 | 164500 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 265 | 20230705 | 164400 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 266 | 20230705 | 164300 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 267 | 20230705 | 164200 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 268 | 20230705 | 164100 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 269 | 20230705 | 164000 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 270 | 20230705 | 163900 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 271 | 20230705 | 163800 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 272 | 20230705 | 163700 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 4201 |
| 273 | 20230705 | 163600 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 274 | 20230705 | 163500 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 275 | 20230705 | 163400 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 276 | 20230705 | 163300 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 277 | 20230705 | 163200 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 278 | 20230705 | 163100 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 279 | 20230705 | 163000 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 280 | 20230705 | 162900 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 281 | 20230705 | 162800 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 282 | 20230705 | 162700 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 283 | 20230705 | 162600 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 284 | 20230705 | 162500 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 285 | 20230705 | 162400 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 286 | 20230705 | 162300 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 287 | 20230705 | 162200 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 288 | 20230705 | 162100 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 289 | 20230705 | 162000 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 290 | 20230705 | 161900 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 291 | 20230705 | 161800 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 292 | 20230705 | 161700 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 293 | 20230705 | 161600 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 294 | 20230705 | 161500 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 295 | 20230705 | 161400 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 296 | 20230705 | 161300 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 297 | 20230705 | 161200 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 298 | 20230705 | 161100 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 299 | 20230705 | 161000 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 300 | 20230705 | 160900 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 301 | 20230705 | 160800 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 302 | 20230705 | 160700 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 4201 |
| 303 | 20230705 | 160600 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 304 | 20230705 | 160500 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 305 | 20230705 | 160400 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 306 | 20230705 | 160300 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 307 | 20230705 | 160200 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 308 | 20230705 | 160100 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 309 | 20230705 | 160000 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 310 | 20230705 | 155900 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 311 | 20230705 | 155800 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 312 | 20230705 | 155700 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 313 | 20230705 | 155600 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 314 | 20230705 | 155500 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 315 | 20230705 | 155400 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 316 | 20230705 | 155300 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 317 | 20230705 | 155200 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 318 | 20230705 | 155100 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 319 | 20230705 | 155000 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 320 | 20230705 | 154900 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 321 | 20230705 | 154800 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 322 | 20230705 | 154700 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 323 | 20230705 | 154600 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 324 | 20230705 | 154500 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 325 | 20230705 | 154400 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 326 | 20230705 | 154300 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 327 | 20230705 | 154200 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 328 | 20230705 | 154100 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 329 | 20230705 | 154000 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 330 | 20230705 | 153900 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 331 | 20230705 | 153800 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 332 | 20230705 | 153700 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 4201 |
| 333 | 20230705 | 153600 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 334 | 20230705 | 153500 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 335 | 20230705 | 153400 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 336 | 20230705 | 153300 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 337 | 20230705 | 153200 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 338 | 20230705 | 153100 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 0 |
| 339 | 20230705 | 153000 | 15432886200 | 34100 | 34100 | 34100 | 34100 | 4201 |
| 340 | 20230705 | 152900 | 15289632100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 341 | 20230705 | 152800 | 15289632100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 342 | 20230705 | 152700 | 15289632100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 343 | 20230705 | 152600 | 15289632100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 344 | 20230705 | 152500 | 15289632100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 345 | 20230705 | 152400 | 15289632100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 346 | 20230705 | 152300 | 15289632100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 347 | 20230705 | 152200 | 15289632100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 348 | 20230705 | 152100 | 15289632100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 349 | 20230705 | 152000 | 15289632100 | 34200 | 34200 | 34200 | 34200 | 0 |
| 350 | 20230705 | 151900 | 15289632100 | 34200 | 34200 | 34250 | 34150 | 3291 |
| 351 | 20230705 | 151800 | 15177092600 | 34200 | 34200 | 34250 | 34200 | 507 |
| 352 | 20230705 | 151700 | 15159746500 | 34250 | 34250 | 34250 | 34200 | 765 |
| 353 | 20230705 | 151600 | 15133573850 | 34200 | 34250 | 34250 | 34150 | 1123 |
| 354 | 20230705 | 151500 | 15095154150 | 34200 | 34200 | 34250 | 34200 | 444 |
| 355 | 20230705 | 151400 | 15079951800 | 34250 | 34250 | 34250 | 34200 | 697 |
| 356 | 20230705 | 151300 | 15056096000 | 34250 | 34200 | 34250 | 34200 | 457 |
| 357 | 20230705 | 151200 | 15040457850 | 34200 | 34200 | 34200 | 34150 | 888 |
| 358 | 20230705 | 151100 | 15010097300 | 34150 | 34200 | 34200 | 34150 | 1072 |
| 359 | 20230705 | 151000 | 14973457700 | 34200 | 34150 | 34200 | 34150 | 488 |
| 360 | 20230705 | 150900 | 14956772550 | 34100 | 34200 | 34200 | 34100 | 606 |
| 361 | 20230705 | 150800 | 14936072900 | 34200 | 34150 | 34200 | 34150 | 1026 |
| 362 | 20230705 | 150700 | 14900998250 | 34200 | 34200 | 34200 | 34150 | 618 |
| 363 | 20230705 | 150600 | 14879869350 | 34200 | 34100 | 34200 | 34100 | 402 |
| 364 | 20230705 | 150500 | 14866130750 | 34100 | 34200 | 34200 | 34100 | 3155 |
| 365 | 20230705 | 150400 | 14758279500 | 34200 | 34150 | 34200 | 34100 | 1132 |
| 366 | 20230705 | 150300 | 14719617450 | 34150 | 34200 | 34200 | 34150 | 467 |
| 367 | 20230705 | 150200 | 14703656850 | 34200 | 34200 | 34200 | 34150 | 478 |
| 368 | 20230705 | 150100 | 14687309550 | 34200 | 34150 | 34200 | 34100 | 704 |
| 369 | 20230705 | 150000 | 14663268550 | 34150 | 34100 | 34150 | 34100 | 637 |
| 370 | 20230705 | 145900 | 14641519200 | 34100 | 34200 | 34200 | 34100 | 1382 |
| 371 | 20230705 | 145800 | 14594335750 | 34150 | 34200 | 34200 | 34150 | 556 |
| 372 | 20230705 | 145700 | 14575338200 | 34200 | 34150 | 34200 | 34150 | 1128 |
| 373 | 20230705 | 145600 | 14536785950 | 34100 | 34150 | 34200 | 34100 | 820 |
| 374 | 20230705 | 145500 | 14508783450 | 34150 | 34150 | 34150 | 34050 | 1668 |
| 375 | 20230705 | 145400 | 14451910350 | 34150 | 34150 | 34200 | 34100 | 533 |
| 376 | 20230705 | 145300 | 14433713100 | 34150 | 34150 | 34200 | 34100 | 1661 |
| 377 | 20230705 | 145200 | 14377053650 | 34200 | 34150 | 34250 | 34150 | 1657 |
| 378 | 20230705 | 145100 | 14320439450 | 34200 | 34200 | 34200 | 34150 | 777 |
| 379 | 20230705 | 145000 | 14293873950 | 34200 | 34100 | 34200 | 34050 | 3194 |
| 380 | 20230705 | 144900 | 14184835350 | 34100 | 34000 | 34100 | 34000 | 2295 |
| 381 | 20230705 | 144800 | 14106678450 | 34000 | 33950 | 34000 | 33900 | 731 |
| 382 | 20230705 | 144700 | 14081844350 | 33900 | 34000 | 34000 | 33900 | 808 |
| 383 | 20230705 | 144600 | 14054414150 | 34000 | 33950 | 34000 | 33950 | 813 |
| 384 | 20230705 | 144500 | 14026793500 | 33950 | 33900 | 34000 | 33850 | 1174 |
| 385 | 20230705 | 144400 | 13986941550 | 33900 | 33950 | 33950 | 33850 | 897 |
| 386 | 20230705 | 144300 | 13956532350 | 33950 | 33950 | 33950 | 33900 | 783 |
| 387 | 20230705 | 144200 | 13929959250 | 33900 | 33800 | 33950 | 33800 | 702 |
| 388 | 20230705 | 144100 | 13906173400 | 33850 | 33850 | 33850 | 33750 | 592 |
| 389 | 20230705 | 144000 | 13886151600 | 33850 | 33800 | 33850 | 33750 | 458 |
| 390 | 20230705 | 143900 | 13870670650 | 33750 | 33700 | 33800 | 33700 | 671 |
| 391 | 20230705 | 143800 | 13848034300 | 33700 | 33750 | 33750 | 33700 | 346 |
| 392 | 20230705 | 143700 | 13836369950 | 33750 | 33700 | 33750 | 33700 | 143 |
| 393 | 20230705 | 143600 | 13831546700 | 33700 | 33700 | 33750 | 33650 | 326 |
| 394 | 20230705 | 143500 | 13820558250 | 33700 | 33650 | 33700 | 33650 | 327 |
| 395 | 20230705 | 143400 | 13809554650 | 33600 | 33600 | 33600 | 33600 | 176 |
| 396 | 20230705 | 143300 | 13803641050 | 33600 | 33650 | 33650 | 33600 | 51 |
| 397 | 20230705 | 143200 | 13801924950 | 33650 | 33600 | 33650 | 33550 | 459 |
| 398 | 20230705 | 143100 | 13786510550 | 33550 | 33600 | 33600 | 33550 | 417 |
| 399 | 20230705 | 143000 | 13772500100 | 33600 | 33600 | 33650 | 33600 | 533 |
| 400 | 20230705 | 142900 | 13754590450 | 33600 | 33650 | 33650 | 33600 | 612 |
| 401 | 20230705 | 142800 | 13734027000 | 33650 | 33650 | 33650 | 33600 | 933 |
| 402 | 20230705 | 142700 | 13702632350 | 33750 | 33700 | 33750 | 33650 | 466 |
| 403 | 20230705 | 142600 | 13686946050 | 33700 | 33700 | 33700 | 33650 | 274 |
| 404 | 20230705 | 142500 | 13677712300 | 33700 | 33700 | 33700 | 33650 | 390 |
| 405 | 20230705 | 142400 | 13664576650 | 33700 | 33750 | 33750 | 33700 | 468 |
| 406 | 20230705 | 142300 | 13648804100 | 33700 | 33700 | 33750 | 33700 | 146 |
| 407 | 20230705 | 142200 | 13643880000 | 33700 | 33700 | 33700 | 33700 | 326 |
| 408 | 20230705 | 142100 | 13632893800 | 33700 | 33700 | 33750 | 33700 | 197 |
| 409 | 20230705 | 142000 | 13626245650 | 33750 | 33650 | 33750 | 33650 | 816 |
| 410 | 20230705 | 141900 | 13598743900 | 33700 | 33700 | 33700 | 33700 | 243 |
| 411 | 20230705 | 141800 | 13590554800 | 33750 | 33700 | 33750 | 33700 | 142 |
| 412 | 20230705 | 141700 | 13585765100 | 33700 | 33700 | 33700 | 33650 | 107 |
| 413 | 20230705 | 141600 | 13582163850 | 33650 | 33650 | 33700 | 33650 | 585 |
| 414 | 20230705 | 141500 | 13562457200 | 33600 | 33600 | 33650 | 33600 | 280 |
| 415 | 20230705 | 141400 | 13553046150 | 33600 | 33650 | 33650 | 33600 | 286 |
| 416 | 20230705 | 141300 | 13543425150 | 33600 | 33600 | 33650 | 33600 | 247 |
| 417 | 20230705 | 141200 | 13535121450 | 33600 | 33650 | 33700 | 33600 | 1664 |
| 418 | 20230705 | 141100 | 13479124000 | 33650 | 33700 | 33700 | 33650 | 99 |
| 419 | 20230705 | 141000 | 13475790800 | 33700 | 33700 | 33700 | 33650 | 848 |
| 420 | 20230705 | 140900 | 13447220950 | 33700 | 33700 | 33700 | 33650 | 218 |
| 421 | 20230705 | 140800 | 13439874450 | 33650 | 33650 | 33700 | 33650 | 569 |
| 422 | 20230705 | 140700 | 13420703100 | 33650 | 33650 | 33700 | 33650 | 631 |
| 423 | 20230705 | 140600 | 13399453100 | 33650 | 33700 | 33700 | 33650 | 1567 |
| 424 | 20230705 | 140500 | 13346722100 | 33650 | 33700 | 33700 | 33650 | 140 |
| 425 | 20230705 | 140400 | 13342008300 | 33650 | 33650 | 33700 | 33650 | 774 |
| 426 | 20230705 | 140300 | 13315959500 | 33650 | 33700 | 33700 | 33650 | 4220 |
| 427 | 20230705 | 140200 | 13173800850 | 33700 | 33750 | 33750 | 33700 | 77 |
| 428 | 20230705 | 140100 | 13171203200 | 33750 | 33750 | 33750 | 33700 | 791 |
| 429 | 20230705 | 140000 | 13144537400 | 33750 | 33750 | 33800 | 33750 | 475 |
| 430 | 20230705 | 135900 | 13128498350 | 33750 | 33750 | 33800 | 33750 | 295 |
| 431 | 20230705 | 135800 | 13118538100 | 33800 | 33750 | 33800 | 33700 | 1348 |
| 432 | 20230705 | 135700 | 13073028250 | 33750 | 33750 | 33750 | 33700 | 926 |
| 433 | 20230705 | 135600 | 13041787900 | 33750 | 33750 | 33800 | 33700 | 626 |
| 434 | 20230705 | 135500 | 13020668950 | 33750 | 33750 | 33800 | 33750 | 1501 |
| 435 | 20230705 | 135400 | 12970003600 | 33750 | 33750 | 33750 | 33750 | 88 |
| 436 | 20230705 | 135300 | 12967033600 | 33750 | 33800 | 33800 | 33750 | 445 |
| 437 | 20230705 | 135200 | 12952002650 | 33750 | 33750 | 33750 | 33750 | 287 |
| 438 | 20230705 | 135100 | 12942316400 | 33750 | 33750 | 33750 | 33750 | 109 |
| 439 | 20230705 | 135000 | 12938637650 | 33800 | 33700 | 33800 | 33700 | 291 |
| 440 | 20230705 | 134900 | 12928816600 | 33700 | 33750 | 33750 | 33700 | 698 |
| 441 | 20230705 | 134800 | 12905264450 | 33750 | 33750 | 33750 | 33750 | 486 |
| 442 | 20230705 | 134700 | 12888861950 | 33750 | 33750 | 33750 | 33750 | 1933 |
| 443 | 20230705 | 134600 | 12823623200 | 33750 | 33850 | 33850 | 33750 | 795 |
| 444 | 20230705 | 134500 | 12796772750 | 33850 | 33800 | 33850 | 33800 | 251 |
| 445 | 20230705 | 134400 | 12788280700 | 33800 | 33800 | 33800 | 33800 | 1729 |
| 446 | 20230705 | 134300 | 12729840500 | 33800 | 33800 | 33850 | 33800 | 317 |
| 447 | 20230705 | 134200 | 12719124900 | 33800 | 33850 | 33850 | 33800 | 671 |
| 448 | 20230705 | 134100 | 12696436350 | 33850 | 33850 | 33850 | 33800 | 163 |
| 449 | 20230705 | 134000 | 12690921900 | 33800 | 33800 | 33800 | 33800 | 390 |
| 450 | 20230705 | 133900 | 12677739900 | 33850 | 33800 | 33850 | 33800 | 218 |
| 451 | 20230705 | 133800 | 12670363550 | 33850 | 33800 | 33850 | 33800 | 309 |
| 452 | 20230705 | 133700 | 12659911600 | 33800 | 33800 | 33850 | 33800 | 53 |
| 453 | 20230705 | 133600 | 12658117900 | 33850 | 33800 | 33850 | 33800 | 241 |
| 454 | 20230705 | 133500 | 12649971650 | 33800 | 33900 | 33900 | 33800 | 517 |
| 455 | 20230705 | 133400 | 12632468900 | 33850 | 33850 | 33850 | 33850 | 558 |
| 456 | 20230705 | 133300 | 12613580600 | 33850 | 33850 | 33850 | 33800 | 1182 |
| 457 | 20230705 | 133200 | 12573573000 | 33850 | 33850 | 33900 | 33850 | 421 |
| 458 | 20230705 | 133100 | 12559320650 | 33900 | 33850 | 33900 | 33850 | 316 |
| 459 | 20230705 | 133000 | 12548614050 | 33900 | 33850 | 33900 | 33850 | 748 |
| 460 | 20230705 | 132900 | 12523292150 | 33850 | 33850 | 33900 | 33850 | 344 |
| 461 | 20230705 | 132800 | 12511646250 | 33850 | 33900 | 33900 | 33850 | 178 |
| 462 | 20230705 | 132700 | 12505620850 | 33900 | 33900 | 33900 | 33850 | 531 |
| 463 | 20230705 | 132600 | 12487630200 | 33900 | 33900 | 33900 | 33850 | 355 |
| 464 | 20230705 | 132500 | 12475597950 | 33900 | 33950 | 33950 | 33900 | 166 |
| 465 | 20230705 | 132400 | 12469970400 | 33950 | 33900 | 33950 | 33900 | 246 |
| 466 | 20230705 | 132300 | 12461622450 | 33900 | 34000 | 34000 | 33900 | 488 |
| 467 | 20230705 | 132200 | 12445057900 | 34000 | 33950 | 34000 | 33950 | 1210 |
| 468 | 20230705 | 132100 | 12403942650 | 33950 | 33950 | 33950 | 33900 | 699 |
| 469 | 20230705 | 132000 | 12380221300 | 33950 | 33900 | 33950 | 33850 | 253 |
| 470 | 20230705 | 131900 | 12371637150 | 33900 | 33900 | 33900 | 33850 | 642 |
| 471 | 20230705 | 131800 | 12349884600 | 33900 | 33950 | 34000 | 33900 | 137 |
| 472 | 20230705 | 131700 | 12345240050 | 34000 | 33900 | 34000 | 33900 | 437 |
| 473 | 20230705 | 131600 | 12330411000 | 33900 | 33950 | 33950 | 33900 | 529 |
| 474 | 20230705 | 131500 | 12312454350 | 33950 | 34000 | 34000 | 33950 | 287 |
| 475 | 20230705 | 131400 | 12302707300 | 33950 | 34000 | 34000 | 33950 | 309 |
| 476 | 20230705 | 131300 | 12292202700 | 34000 | 33900 | 34000 | 33900 | 2272 |
| 477 | 20230705 | 131200 | 12214986100 | 33900 | 33900 | 33900 | 33850 | 564 |
| 478 | 20230705 | 131100 | 12195876450 | 33850 | 33850 | 33900 | 33850 | 404 |
| 479 | 20230705 | 131000 | 12182188650 | 33850 | 33900 | 33900 | 33850 | 316 |
| 480 | 20230705 | 130900 | 12171484300 | 33850 | 33800 | 33850 | 33800 | 1221 |
| 481 | 20230705 | 130800 | 12130168850 | 33850 | 33750 | 33850 | 33750 | 741 |
| 482 | 20230705 | 130700 | 12105115050 | 33750 | 33750 | 33800 | 33750 | 224 |
| 483 | 20230705 | 130600 | 12097549250 | 33750 | 33750 | 33800 | 33750 | 383 |
| 484 | 20230705 | 130500 | 12084614800 | 33800 | 33800 | 33800 | 33750 | 79 |
| 485 | 20230705 | 130400 | 12081948000 | 33750 | 33800 | 33800 | 33750 | 288 |
| 486 | 20230705 | 130300 | 12072225500 | 33750 | 33800 | 33850 | 33750 | 385 |
| 487 | 20230705 | 130200 | 12059221550 | 33800 | 33750 | 33800 | 33750 | 968 |
| 488 | 20230705 | 130100 | 12026515000 | 33750 | 33750 | 33800 | 33750 | 92 |
| 489 | 20230705 | 130000 | 12023409450 | 33800 | 33800 | 33800 | 33750 | 635 |
| 490 | 20230705 | 125900 | 12001977650 | 33750 | 33800 | 33800 | 33750 | 274 |
| 491 | 20230705 | 125800 | 11992722300 | 33800 | 33750 | 33800 | 33700 | 210 |
| 492 | 20230705 | 125700 | 11985640550 | 33700 | 33750 | 33750 | 33700 | 159 |
| 493 | 20230705 | 125600 | 11980276200 | 33750 | 33800 | 33800 | 33750 | 279 |
| 494 | 20230705 | 125500 | 11970853450 | 33800 | 33700 | 33800 | 33700 | 365 |
| 495 | 20230705 | 125400 | 11958533100 | 33750 | 33750 | 33750 | 33700 | 321 |
| 496 | 20230705 | 125300 | 11947699400 | 33750 | 33750 | 33800 | 33700 | 577 |
| 497 | 20230705 | 125200 | 11928225800 | 33800 | 33750 | 33800 | 33750 | 386 |
| 498 | 20230705 | 125100 | 11915187850 | 33750 | 33850 | 33850 | 33750 | 1124 |
| 499 | 20230705 | 125000 | 11877176650 | 33850 | 33800 | 33900 | 33800 | 217 |
| 500 | 20230705 | 124900 | 11869838450 | 33800 | 33750 | 33900 | 33750 | 480 |
| 501 | 20230705 | 124800 | 11853605200 | 33750 | 33700 | 33750 | 33700 | 223 |
| 502 | 20230705 | 124700 | 11846083500 | 33700 | 33650 | 33700 | 33650 | 375 |
| 503 | 20230705 | 124600 | 11833452250 | 33650 | 33800 | 33800 | 33650 | 229 |
| 504 | 20230705 | 124500 | 11825735900 | 33950 | 33650 | 33950 | 33600 | 2071 |
| 505 | 20230705 | 124400 | 11755951050 | 33650 | 33600 | 33650 | 33600 | 666 |
| 506 | 20230705 | 124300 | 11733559350 | 33600 | 33600 | 33650 | 33600 | 450 |
| 507 | 20230705 | 124200 | 11718432850 | 33600 | 33600 | 33650 | 33600 | 75 |
| 508 | 20230705 | 124100 | 11715911500 | 33600 | 33600 | 33650 | 33600 | 664 |
| 509 | 20230705 | 124000 | 11693593350 | 33650 | 33600 | 33700 | 33600 | 486 |
| 510 | 20230705 | 123900 | 11677244650 | 33650 | 33650 | 33650 | 33650 | 275 |
| 511 | 20230705 | 123800 | 11667990900 | 33650 | 33650 | 33700 | 33650 | 349 |
| 512 | 20230705 | 123700 | 11656245550 | 33700 | 33650 | 33700 | 33600 | 456 |
| 513 | 20230705 | 123600 | 11640897400 | 33650 | 33600 | 33650 | 33600 | 427 |
| 514 | 20230705 | 123500 | 11626537700 | 33600 | 33600 | 33650 | 33600 | 437 |
| 515 | 20230705 | 123400 | 11611849250 | 33550 | 33550 | 33600 | 33550 | 733 |
| 516 | 20230705 | 123300 | 11587249350 | 33550 | 33650 | 33650 | 33550 | 3859 |
| 517 | 20230705 | 123200 | 11457494100 | 33650 | 33650 | 33700 | 33650 | 244 |
| 518 | 20230705 | 123100 | 11449281600 | 33700 | 33700 | 33700 | 33650 | 584 |
| 519 | 20230705 | 123000 | 11429624400 | 33700 | 33650 | 33700 | 33650 | 456 |
| 520 | 20230705 | 122900 | 11414266900 | 33700 | 33700 | 33700 | 33650 | 273 |
| 521 | 20230705 | 122800 | 11405077550 | 33700 | 33700 | 33700 | 33650 | 1720 |
| 522 | 20230705 | 122700 | 11347134700 | 33700 | 33750 | 33750 | 33700 | 431 |
| 523 | 20230705 | 122600 | 11332595250 | 33750 | 33700 | 33750 | 33700 | 339 |
| 524 | 20230705 | 122500 | 11321167300 | 33700 | 33750 | 33750 | 33700 | 1209 |
| 525 | 20230705 | 122400 | 11280375150 | 33750 | 33750 | 33800 | 33750 | 293 |
| 526 | 20230705 | 122300 | 11270484400 | 33800 | 33750 | 33800 | 33750 | 265 |
| 527 | 20230705 | 122200 | 11261532650 | 33750 | 33800 | 33800 | 33750 | 63 |
| 528 | 20230705 | 122100 | 11259403350 | 33800 | 33800 | 33800 | 33800 | 485 |
| 529 | 20230705 | 122000 | 11243010350 | 33800 | 33850 | 33850 | 33800 | 225 |
| 530 | 20230705 | 121900 | 11235403550 | 33800 | 33850 | 33850 | 33800 | 320 |
| 531 | 20230705 | 121800 | 11224577900 | 33850 | 33850 | 33850 | 33800 | 619 |
| 532 | 20230705 | 121700 | 11203654100 | 33850 | 33850 | 33850 | 33800 | 134 |
| 533 | 20230705 | 121600 | 11199119250 | 33800 | 33800 | 33850 | 33800 | 500 |
| 534 | 20230705 | 121500 | 11182206550 | 33800 | 33850 | 33850 | 33800 | 100 |
| 535 | 20230705 | 121400 | 11178826300 | 33850 | 33850 | 33900 | 33850 | 249 |
| 536 | 20230705 | 121300 | 11170397600 | 33850 | 33900 | 33900 | 33850 | 930 |
| 537 | 20230705 | 121200 | 11138871200 | 33900 | 33850 | 33900 | 33800 | 964 |
| 538 | 20230705 | 121100 | 11106214650 | 33850 | 33850 | 33850 | 33800 | 564 |
| 539 | 20230705 | 121000 | 11087129100 | 33850 | 33850 | 33900 | 33850 | 1176 |
| 540 | 20230705 | 120900 | 11047306500 | 33850 | 33900 | 33900 | 33850 | 303 |
| 541 | 20230705 | 120800 | 11037035500 | 33900 | 33900 | 33900 | 33850 | 339 |
| 542 | 20230705 | 120700 | 11025548150 | 33900 | 33850 | 33900 | 33850 | 8 |
| 543 | 20230705 | 120600 | 11025277300 | 33850 | 33900 | 33900 | 33850 | 186 |
| 544 | 20230705 | 120500 | 11018977700 | 33900 | 33900 | 33900 | 33850 | 499 |
| 545 | 20230705 | 120400 | 11002074700 | 33900 | 33900 | 33950 | 33900 | 124 |
| 546 | 20230705 | 120300 | 10997871050 | 33900 | 33900 | 33900 | 33850 | 661 |
| 547 | 20230705 | 120200 | 10975463450 | 33900 | 33950 | 34000 | 33850 | 608 |
| 548 | 20230705 | 120100 | 10954832700 | 33900 | 33950 | 33950 | 33900 | 312 |
| 549 | 20230705 | 120000 | 10944248150 | 33900 | 33900 | 33900 | 33900 | 928 |
| 550 | 20230705 | 115900 | 10912788950 | 33900 | 33950 | 33950 | 33900 | 297 |
| 551 | 20230705 | 115800 | 10902718900 | 33950 | 33900 | 33950 | 33900 | 354 |
| 552 | 20230705 | 115700 | 10890703600 | 33900 | 33950 | 33950 | 33900 | 243 |
| 553 | 20230705 | 115600 | 10882457650 | 33950 | 33950 | 34000 | 33950 | 135 |
| 554 | 20230705 | 115500 | 10877874000 | 33950 | 33900 | 34000 | 33900 | 553 |
| 555 | 20230705 | 115400 | 10859096300 | 33900 | 33900 | 33900 | 33850 | 811 |
| 556 | 20230705 | 115300 | 10831604250 | 33900 | 33900 | 33900 | 33850 | 1508 |
| 557 | 20230705 | 115200 | 10780525250 | 33900 | 33900 | 33950 | 33900 | 310 |
| 558 | 20230705 | 115100 | 10770008900 | 33900 | 33850 | 33900 | 33850 | 1872 |
| 559 | 20230705 | 115000 | 10706549850 | 33850 | 33850 | 33850 | 33850 | 1133 |
| 560 | 20230705 | 114900 | 10668197800 | 33900 | 33950 | 33950 | 33900 | 885 |
| 561 | 20230705 | 114800 | 10638187050 | 33950 | 33950 | 33950 | 33950 | 167 |
| 562 | 20230705 | 114700 | 10632517400 | 33950 | 34000 | 34000 | 33900 | 785 |
| 563 | 20230705 | 114600 | 10605861050 | 33950 | 34000 | 34000 | 33950 | 629 |
| 564 | 20230705 | 114500 | 10584506000 | 34000 | 34000 | 34000 | 33950 | 760 |
| 565 | 20230705 | 114400 | 10558666500 | 34000 | 34050 | 34050 | 34000 | 311 |
| 566 | 20230705 | 114300 | 10548084500 | 34000 | 34000 | 34000 | 34000 | 317 |
| 567 | 20230705 | 114200 | 10537306500 | 34000 | 34050 | 34050 | 34000 | 260 |
| 568 | 20230705 | 114100 | 10528461550 | 34050 | 34050 | 34050 | 34050 | 1060 |
| 569 | 20230705 | 114000 | 10492368550 | 34050 | 34100 | 34100 | 34050 | 453 |
| 570 | 20230705 | 113900 | 10476925850 | 34100 | 34150 | 34200 | 34100 | 1103 |
| 571 | 20230705 | 113800 | 10439303250 | 34200 | 34100 | 34200 | 34100 | 1299 |
| 572 | 20230705 | 113700 | 10394943550 | 34150 | 34150 | 34150 | 34150 | 275 |
| 573 | 20230705 | 113600 | 10385552300 | 34150 | 34200 | 34200 | 34100 | 1709 |
| 574 | 20230705 | 113500 | 10327194350 | 34200 | 34150 | 34200 | 34150 | 297 |
| 575 | 20230705 | 113400 | 10317043800 | 34150 | 34250 | 34250 | 34150 | 523 |
| 576 | 20230705 | 113300 | 10299162800 | 34200 | 34200 | 34250 | 34200 | 538 |
| 577 | 20230705 | 113200 | 10280755250 | 34200 | 34250 | 34250 | 34200 | 2010 |
| 578 | 20230705 | 113100 | 10211954750 | 34250 | 34400 | 34400 | 34250 | 4382 |
| 579 | 20230705 | 113000 | 10061609300 | 34350 | 34400 | 34400 | 34350 | 153 |
| 580 | 20230705 | 112900 | 10056352650 | 34350 | 34350 | 34400 | 34350 | 251 |
| 581 | 20230705 | 112800 | 10047722200 | 34350 | 34350 | 34400 | 34350 | 73 |
| 582 | 20230705 | 112700 | 10045213200 | 34350 | 34350 | 34400 | 34300 | 689 |
| 583 | 20230705 | 112600 | 10021548300 | 34300 | 34350 | 34350 | 34300 | 498 |
| 584 | 20230705 | 112500 | 10004444700 | 34300 | 34350 | 34350 | 34300 | 80 |
| 585 | 20230705 | 112400 | 10001696850 | 34350 | 34350 | 34350 | 34350 | 822 |
| 586 | 20230705 | 112300 | 9973461150 | 34350 | 34350 | 34350 | 34350 | 957 |
| 587 | 20230705 | 112200 | 9940588200 | 34350 | 34350 | 34400 | 34350 | 950 |
| 588 | 20230705 | 112100 | 9907947450 | 34350 | 34350 | 34400 | 34350 | 702 |
| 589 | 20230705 | 112000 | 9883829500 | 34400 | 34400 | 34450 | 34350 | 1284 |
| 590 | 20230705 | 111900 | 9839694300 | 34400 | 34400 | 34400 | 34350 | 1215 |
| 591 | 20230705 | 111800 | 9797899400 | 34350 | 34350 | 34350 | 34350 | 307 |
| 592 | 20230705 | 111700 | 9787353950 | 34350 | 34400 | 34400 | 34350 | 357 |
| 593 | 20230705 | 111600 | 9775082500 | 34350 | 34350 | 34400 | 34350 | 825 |
| 594 | 20230705 | 111500 | 9746741900 | 34400 | 34400 | 34400 | 34350 | 1546 |
| 595 | 20230705 | 111400 | 9693560200 | 34400 | 34400 | 34400 | 34400 | 267 |
| 596 | 20230705 | 111300 | 9684375400 | 34400 | 34500 | 34550 | 34400 | 2781 |
| 597 | 20230705 | 111200 | 9588526600 | 34500 | 34500 | 34550 | 34500 | 2221 |
| 598 | 20230705 | 111100 | 9511818600 | 34550 | 34500 | 34550 | 34500 | 620 |
| 599 | 20230705 | 111000 | 9490406150 | 34550 | 34450 | 34550 | 34450 | 2071 |
| 600 | 20230705 | 110900 | 9418962700 | 34450 | 34500 | 34500 | 34450 | 129 |
| 601 | 20230705 | 110800 | 9414518400 | 34450 | 34400 | 34450 | 34400 | 1733 |
| 602 | 20230705 | 110700 | 9354820850 | 34450 | 34400 | 34450 | 34400 | 400 |
| 603 | 20230705 | 110600 | 9341058250 | 34400 | 34300 | 34450 | 34300 | 1434 |
| 604 | 20230705 | 110500 | 9291769550 | 34350 | 34300 | 34350 | 34300 | 740 |
| 605 | 20230705 | 110400 | 9266366800 | 34350 | 34300 | 34350 | 34300 | 386 |
| 606 | 20230705 | 110300 | 9253114200 | 34300 | 34300 | 34350 | 34250 | 754 |
| 607 | 20230705 | 110200 | 9227254400 | 34250 | 34250 | 34350 | 34250 | 183 |
| 608 | 20230705 | 110100 | 9220983150 | 34250 | 34250 | 34300 | 34050 | 5786 |
| 609 | 20230705 | 110000 | 9023070550 | 34300 | 34300 | 34350 | 34250 | 1130 |
| 610 | 20230705 | 105900 | 8984320100 | 34350 | 34350 | 34400 | 34300 | 1587 |
| 611 | 20230705 | 105800 | 8929847600 | 34350 | 34400 | 34450 | 34350 | 1546 |
| 612 | 20230705 | 105700 | 8876660250 | 34400 | 34450 | 34450 | 34400 | 1159 |
| 613 | 20230705 | 105600 | 8836779100 | 34450 | 34500 | 34550 | 34450 | 2795 |
| 614 | 20230705 | 105500 | 8740377400 | 34500 | 34450 | 34550 | 34400 | 7119 |
| 615 | 20230705 | 105400 | 8494893100 | 34500 | 34500 | 34500 | 34450 | 2641 |
| 616 | 20230705 | 105300 | 8403842250 | 34550 | 34500 | 34600 | 34500 | 8177 |
| 617 | 20230705 | 105200 | 8121178300 | 34500 | 34400 | 34500 | 34250 | 8361 |
| 618 | 20230705 | 105100 | 7833795500 | 34400 | 34400 | 34500 | 34350 | 2731 |
| 619 | 20230705 | 105000 | 7739789000 | 34450 | 34650 | 34650 | 34400 | 3135 |
| 620 | 20230705 | 104900 | 7631425200 | 34650 | 34500 | 34700 | 34500 | 10398 |
| 621 | 20230705 | 104800 | 7271271550 | 34450 | 34250 | 34450 | 34200 | 3646 |
| 622 | 20230705 | 104700 | 7146022350 | 34300 | 34500 | 34550 | 34250 | 7261 |
| 623 | 20230705 | 104600 | 6895897850 | 34450 | 34250 | 34500 | 34250 | 7430 |
| 624 | 20230705 | 104500 | 6640488050 | 34300 | 34300 | 34350 | 34200 | 8737 |
| 625 | 20230705 | 104400 | 6340867350 | 34250 | 34100 | 34250 | 34050 | 6161 |
| 626 | 20230705 | 104300 | 6130317200 | 34100 | 34050 | 34100 | 34050 | 1863 |
| 627 | 20230705 | 104200 | 6066827950 | 34050 | 33950 | 34050 | 33900 | 5249 |
| 628 | 20230705 | 104100 | 5888330000 | 33950 | 33900 | 34000 | 33900 | 3634 |
| 629 | 20230705 | 104000 | 5764935150 | 33900 | 33900 | 33900 | 33850 | 3218 |
| 630 | 20230705 | 103900 | 5655877450 | 33900 | 33900 | 33900 | 33850 | 606 |
| 631 | 20230705 | 103800 | 5635335200 | 33900 | 33850 | 33900 | 33850 | 1371 |
| 632 | 20230705 | 103700 | 5588886450 | 33850 | 33850 | 33850 | 33850 | 347 |
| 633 | 20230705 | 103600 | 5577140500 | 33800 | 33750 | 33850 | 33750 | 2090 |
| 634 | 20230705 | 103500 | 5506437350 | 33750 | 33800 | 33800 | 33750 | 600 |
| 635 | 20230705 | 103400 | 5486179500 | 33800 | 33850 | 33850 | 33800 | 1434 |
| 636 | 20230705 | 103300 | 5437695100 | 33850 | 33750 | 33850 | 33750 | 2798 |
| 637 | 20230705 | 103200 | 5343088000 | 33800 | 33750 | 33850 | 33750 | 4493 |
| 638 | 20230705 | 103100 | 5191283450 | 33750 | 33700 | 33750 | 33650 | 721 |
| 639 | 20230705 | 103000 | 5166978500 | 33750 | 33700 | 33750 | 33700 | 56 |
| 640 | 20230705 | 102900 | 5165090200 | 33700 | 33650 | 33750 | 33650 | 2576 |
| 641 | 20230705 | 102800 | 5078334600 | 33650 | 33600 | 33650 | 33600 | 183 |
| 642 | 20230705 | 102700 | 5072183000 | 33600 | 33600 | 33700 | 33600 | 2994 |
| 643 | 20230705 | 102600 | 4971455700 | 33600 | 33600 | 33600 | 33550 | 394 |
| 644 | 20230705 | 102500 | 4958221200 | 33600 | 33600 | 33600 | 33550 | 790 |
| 645 | 20230705 | 102400 | 4931684600 | 33600 | 33600 | 33600 | 33550 | 365 |
| 646 | 20230705 | 102300 | 4919421350 | 33550 | 33550 | 33600 | 33550 | 769 |
| 647 | 20230705 | 102200 | 4893621250 | 33550 | 33550 | 33600 | 33450 | 2127 |
| 648 | 20230705 | 102100 | 4822274000 | 33500 | 33400 | 33500 | 33400 | 1880 |
| 649 | 20230705 | 102000 | 4759302850 | 33400 | 33400 | 33400 | 33400 | 215 |
| 650 | 20230705 | 101900 | 4752121850 | 33400 | 33350 | 33500 | 33350 | 635 |
| 651 | 20230705 | 101800 | 4730919600 | 33350 | 33350 | 33400 | 33300 | 1084 |
| 652 | 20230705 | 101700 | 4694760650 | 33350 | 33450 | 33450 | 33350 | 3352 |
| 653 | 20230705 | 101600 | 4582885750 | 33450 | 33500 | 33500 | 33450 | 108 |
| 654 | 20230705 | 101500 | 4579267900 | 33500 | 33550 | 33550 | 33450 | 318 |
| 655 | 20230705 | 101400 | 4568615250 | 33550 | 33600 | 33600 | 33500 | 3103 |
| 656 | 20230705 | 101300 | 4464568350 | 33550 | 33600 | 33650 | 33500 | 833 |
| 657 | 20230705 | 101200 | 4436596700 | 33650 | 33550 | 33650 | 33550 | 242 |
| 658 | 20230705 | 101100 | 4428469800 | 33550 | 33550 | 33600 | 33550 | 2445 |
| 659 | 20230705 | 101000 | 4346395000 | 33550 | 33500 | 33550 | 33500 | 986 |
| 660 | 20230705 | 100900 | 4313340750 | 33450 | 33400 | 33450 | 33350 | 2134 |
| 661 | 20230705 | 100800 | 4242023200 | 33400 | 33400 | 33400 | 33400 | 635 |
| 662 | 20230705 | 100700 | 4220814200 | 33400 | 33450 | 33450 | 33400 | 1098 |
| 663 | 20230705 | 100600 | 4184120150 | 33450 | 33450 | 33500 | 33450 | 702 |
| 664 | 20230705 | 100500 | 4160634900 | 33450 | 33550 | 33550 | 33450 | 582 |
| 665 | 20230705 | 100400 | 4141141750 | 33500 | 33500 | 33550 | 33500 | 510 |
| 666 | 20230705 | 100300 | 4124056250 | 33500 | 33550 | 33550 | 33450 | 1168 |
| 667 | 20230705 | 100200 | 4084926800 | 33550 | 33650 | 33650 | 33550 | 1634 |
| 668 | 20230705 | 100100 | 4030024150 | 33700 | 33700 | 33700 | 33650 | 203 |
| 669 | 20230705 | 100000 | 4023188400 | 33650 | 33650 | 33700 | 33650 | 219 |
| 670 | 20230705 | 095900 | 4015808800 | 33650 | 33700 | 33700 | 33650 | 394 |
| 671 | 20230705 | 095800 | 4002548850 | 33700 | 33700 | 33700 | 33650 | 232 |
| 672 | 20230705 | 095700 | 3994739150 | 33700 | 33700 | 33700 | 33650 | 405 |
| 673 | 20230705 | 095600 | 3981092150 | 33750 | 33850 | 33850 | 33700 | 2005 |
| 674 | 20230705 | 095500 | 3913349950 | 33850 | 33800 | 33850 | 33800 | 694 |
| 675 | 20230705 | 095400 | 3889860800 | 33800 | 33800 | 33850 | 33750 | 1489 |
| 676 | 20230705 | 095300 | 3839503150 | 33800 | 33800 | 33800 | 33750 | 808 |
| 677 | 20230705 | 095200 | 3812192800 | 33800 | 33750 | 33800 | 33750 | 421 |
| 678 | 20230705 | 095100 | 3797963950 | 33750 | 33650 | 33800 | 33650 | 1704 |
| 679 | 20230705 | 095000 | 3740555350 | 33600 | 33650 | 33650 | 33600 | 711 |
| 680 | 20230705 | 094900 | 3716646950 | 33650 | 33650 | 33650 | 33600 | 474 |
| 681 | 20230705 | 094800 | 3700705900 | 33600 | 33600 | 33650 | 33600 | 542 |
| 682 | 20230705 | 094700 | 3682494650 | 33650 | 33650 | 33650 | 33600 | 1283 |
| 683 | 20230705 | 094600 | 3639329200 | 33650 | 33700 | 33750 | 33650 | 1248 |
| 684 | 20230705 | 094500 | 3597294650 | 33700 | 33650 | 33700 | 33650 | 634 |
| 685 | 20230705 | 094400 | 3575928950 | 33650 | 33500 | 33650 | 33500 | 1304 |
| 686 | 20230705 | 094300 | 3532111200 | 33550 | 33500 | 33600 | 33500 | 757 |
| 687 | 20230705 | 094200 | 3506729100 | 33500 | 33500 | 33550 | 33400 | 1387 |
| 688 | 20230705 | 094100 | 3460296350 | 33500 | 33500 | 33550 | 33500 | 1880 |
| 689 | 20230705 | 094000 | 3397312700 | 33500 | 33600 | 33600 | 33500 | 910 |
| 690 | 20230705 | 093900 | 3366769900 | 33600 | 33550 | 33600 | 33550 | 2106 |
| 691 | 20230705 | 093800 | 3296091600 | 33600 | 33650 | 33700 | 33600 | 1175 |
| 692 | 20230705 | 093700 | 3256568200 | 33700 | 33700 | 33750 | 33600 | 1378 |
| 693 | 20230705 | 093600 | 3210178000 | 33750 | 33850 | 33900 | 33700 | 3581 |
| 694 | 20230705 | 093500 | 3089226100 | 33850 | 33900 | 33900 | 33800 | 2169 |
| 695 | 20230705 | 093400 | 3015810850 | 33850 | 33900 | 33900 | 33850 | 2311 |
| 696 | 20230705 | 093300 | 2937577050 | 33900 | 33850 | 33950 | 33850 | 7775 |
| 697 | 20230705 | 093200 | 2674213000 | 33900 | 33800 | 34000 | 33800 | 8840 |
| 698 | 20230705 | 093100 | 2374311500 | 33750 | 33650 | 33800 | 33650 | 2776 |
| 699 | 20230705 | 093000 | 2280706150 | 33700 | 33450 | 33700 | 33450 | 2718 |
| 700 | 20230705 | 092900 | 2189456750 | 33450 | 33300 | 33450 | 33300 | 3058 |
| 701 | 20230705 | 092800 | 2087481800 | 33300 | 33350 | 33350 | 33300 | 1012 |
| 702 | 20230705 | 092700 | 2053742150 | 33300 | 33350 | 33350 | 33300 | 799 |
| 703 | 20230705 | 092600 | 2027104700 | 33350 | 33350 | 33350 | 33300 | 1145 |
| 704 | 20230705 | 092500 | 1988923900 | 33300 | 33400 | 33400 | 33300 | 1155 |
| 705 | 20230705 | 092400 | 1950420600 | 33400 | 33150 | 33400 | 33150 | 1327 |
| 706 | 20230705 | 092300 | 1906221750 | 33200 | 33200 | 33250 | 33150 | 1147 |
| 707 | 20230705 | 092200 | 1868149750 | 33200 | 33250 | 33250 | 33200 | 492 |
| 708 | 20230705 | 092100 | 1851809500 | 33250 | 33250 | 33250 | 33200 | 1233 |
| 709 | 20230705 | 092000 | 1810823850 | 33250 | 33250 | 33300 | 33250 | 389 |
| 710 | 20230705 | 091900 | 1797884000 | 33250 | 33250 | 33250 | 33150 | 1406 |
| 711 | 20230705 | 091800 | 1751196200 | 33300 | 32950 | 33600 | 32900 | 3054 |
| 712 | 20230705 | 091700 | 1649518900 | 32950 | 32900 | 33150 | 32850 | 4648 |
| 713 | 20230705 | 091600 | 1496487450 | 32950 | 32850 | 32950 | 32800 | 4388 |
| 714 | 20230705 | 091500 | 1352162250 | 32850 | 32950 | 32950 | 32800 | 3444 |
| 715 | 20230705 | 091400 | 1238943850 | 32950 | 32900 | 33000 | 32900 | 852 |
| 716 | 20230705 | 091300 | 1210881900 | 32900 | 33100 | 33100 | 32900 | 7879 |
| 717 | 20230705 | 091200 | 950825950 | 33100 | 33150 | 33150 | 33100 | 2411 |
| 718 | 20230705 | 091100 | 870916000 | 33150 | 33350 | 33350 | 33150 | 7077 |
| 719 | 20230705 | 091000 | 635623250 | 33350 | 33350 | 33400 | 33350 | 695 |
| 720 | 20230705 | 090900 | 612438900 | 33350 | 33500 | 33500 | 33350 | 2418 |
| 721 | 20230705 | 090800 | 531742150 | 33450 | 33400 | 33550 | 33400 | 386 |
| 722 | 20230705 | 090700 | 518842400 | 33400 | 33350 | 33400 | 33350 | 859 |
| 723 | 20230705 | 090600 | 490191400 | 33350 | 33300 | 33400 | 33300 | 797 |
| 724 | 20230705 | 090500 | 463626650 | 33300 | 33250 | 33300 | 33250 | 964 |
| 725 | 20230705 | 090400 | 431538000 | 33350 | 33550 | 33550 | 33300 | 4444 |
| 726 | 20230705 | 090300 | 283217300 | 33550 | 33500 | 33600 | 33500 | 2063 |
| 727 | 20230705 | 090200 | 214041700 | 33500 | 33350 | 33500 | 33350 | 725 |
| 728 | 20230705 | 090100 | 189819100 | 33400 | 33400 | 33400 | 33250 | 3646 |
| 729 | 20230705 | 090000 | 68295000 | 33400 | 33550 | 33550 | 33400 | 2038 |