34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230717 | 202500 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 14733 |
| 3 | 20230717 | 202400 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 4 | 20230717 | 202300 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 5 | 20230717 | 202200 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 6 | 20230717 | 202100 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 7 | 20230717 | 202000 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 8 | 20230717 | 201900 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 9 | 20230717 | 201800 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 10 | 20230717 | 201700 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 11 | 20230717 | 201600 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 12 | 20230717 | 201500 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 13 | 20230717 | 201400 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 14 | 20230717 | 201300 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 15 | 20230717 | 201200 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 16 | 20230717 | 201100 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 17 | 20230717 | 201000 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 18 | 20230717 | 200900 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 19 | 20230717 | 200800 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 20 | 20230717 | 200700 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 21 | 20230717 | 200600 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 22 | 20230717 | 200500 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 23 | 20230717 | 200400 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 24 | 20230717 | 200300 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 25 | 20230717 | 200200 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 26 | 20230717 | 200100 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 27 | 20230717 | 200000 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 28 | 20230717 | 195900 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 29 | 20230717 | 195800 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 30 | 20230717 | 195700 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 31 | 20230717 | 195600 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 32 | 20230717 | 195500 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 14733 |
| 33 | 20230717 | 195400 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 34 | 20230717 | 195300 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 35 | 20230717 | 195200 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 36 | 20230717 | 195100 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 37 | 20230717 | 195000 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 38 | 20230717 | 194900 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 39 | 20230717 | 194800 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 40 | 20230717 | 194700 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 41 | 20230717 | 194600 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 42 | 20230717 | 194500 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 43 | 20230717 | 194400 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 44 | 20230717 | 194300 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 45 | 20230717 | 194200 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 46 | 20230717 | 194100 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 47 | 20230717 | 194000 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 48 | 20230717 | 193900 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 49 | 20230717 | 193800 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 50 | 20230717 | 193700 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 51 | 20230717 | 193600 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 52 | 20230717 | 193500 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 53 | 20230717 | 193400 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 54 | 20230717 | 193300 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 55 | 20230717 | 193200 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 56 | 20230717 | 193100 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 57 | 20230717 | 193000 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 58 | 20230717 | 192900 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 59 | 20230717 | 192800 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 60 | 20230717 | 192700 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 61 | 20230717 | 192600 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 62 | 20230717 | 192500 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 14733 |
| 63 | 20230717 | 192400 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 64 | 20230717 | 192300 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 65 | 20230717 | 192200 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 66 | 20230717 | 192100 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 67 | 20230717 | 192000 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 68 | 20230717 | 191900 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 69 | 20230717 | 191800 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 70 | 20230717 | 191700 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 71 | 20230717 | 191600 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 72 | 20230717 | 191500 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 73 | 20230717 | 191400 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 74 | 20230717 | 191300 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 75 | 20230717 | 191200 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 76 | 20230717 | 191100 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 77 | 20230717 | 191000 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 78 | 20230717 | 190900 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 79 | 20230717 | 190800 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 80 | 20230717 | 190700 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 81 | 20230717 | 190600 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 82 | 20230717 | 190500 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 83 | 20230717 | 190400 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 84 | 20230717 | 190300 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 85 | 20230717 | 190200 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 86 | 20230717 | 190100 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 87 | 20230717 | 190000 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 88 | 20230717 | 185900 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 89 | 20230717 | 185800 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 90 | 20230717 | 185700 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 91 | 20230717 | 185600 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 92 | 20230717 | 185500 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 14733 |
| 93 | 20230717 | 185400 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 94 | 20230717 | 185300 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 95 | 20230717 | 185200 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 96 | 20230717 | 185100 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 97 | 20230717 | 185000 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 98 | 20230717 | 184900 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 99 | 20230717 | 184800 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 100 | 20230717 | 184700 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 101 | 20230717 | 184600 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 102 | 20230717 | 184500 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 103 | 20230717 | 184400 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 104 | 20230717 | 184300 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 105 | 20230717 | 184200 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 106 | 20230717 | 184100 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 107 | 20230717 | 184000 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 108 | 20230717 | 183900 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 109 | 20230717 | 183800 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 110 | 20230717 | 183700 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 111 | 20230717 | 183600 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 112 | 20230717 | 183500 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 113 | 20230717 | 183400 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 114 | 20230717 | 183300 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 115 | 20230717 | 183200 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 116 | 20230717 | 183100 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 117 | 20230717 | 183000 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 118 | 20230717 | 182900 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 119 | 20230717 | 182800 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 120 | 20230717 | 182700 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 121 | 20230717 | 182600 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 122 | 20230717 | 182500 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 14733 |
| 123 | 20230717 | 182400 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 124 | 20230717 | 182300 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 125 | 20230717 | 182200 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 126 | 20230717 | 182100 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 127 | 20230717 | 182000 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 128 | 20230717 | 181900 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 129 | 20230717 | 181800 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 130 | 20230717 | 181700 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 131 | 20230717 | 181600 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 132 | 20230717 | 181500 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 133 | 20230717 | 181400 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 134 | 20230717 | 181300 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 135 | 20230717 | 181200 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 136 | 20230717 | 181100 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 137 | 20230717 | 181000 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 138 | 20230717 | 180900 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 139 | 20230717 | 180800 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 140 | 20230717 | 180700 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 141 | 20230717 | 180600 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 142 | 20230717 | 180500 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 143 | 20230717 | 180400 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 144 | 20230717 | 180300 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 145 | 20230717 | 180200 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 146 | 20230717 | 180100 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 147 | 20230717 | 180000 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 148 | 20230717 | 175900 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 149 | 20230717 | 175800 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 150 | 20230717 | 175700 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 151 | 20230717 | 175600 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 152 | 20230717 | 175500 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 14733 |
| 153 | 20230717 | 175400 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 154 | 20230717 | 175300 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 155 | 20230717 | 175200 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 156 | 20230717 | 175100 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 157 | 20230717 | 175000 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 158 | 20230717 | 174900 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 159 | 20230717 | 174800 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 160 | 20230717 | 174700 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 161 | 20230717 | 174600 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 162 | 20230717 | 174500 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 163 | 20230717 | 174400 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 164 | 20230717 | 174300 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 165 | 20230717 | 174200 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 166 | 20230717 | 174100 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 167 | 20230717 | 174000 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 168 | 20230717 | 173900 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 169 | 20230717 | 173800 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 170 | 20230717 | 173700 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 171 | 20230717 | 173600 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 172 | 20230717 | 173500 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 173 | 20230717 | 173400 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 174 | 20230717 | 173300 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 175 | 20230717 | 173200 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 176 | 20230717 | 173100 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 177 | 20230717 | 173000 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 178 | 20230717 | 172900 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 179 | 20230717 | 172800 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 180 | 20230717 | 172700 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 181 | 20230717 | 172600 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 182 | 20230717 | 172500 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 14733 |
| 183 | 20230717 | 172400 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 184 | 20230717 | 172300 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 185 | 20230717 | 172200 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 186 | 20230717 | 172100 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 187 | 20230717 | 172000 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 188 | 20230717 | 171900 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 189 | 20230717 | 171800 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 190 | 20230717 | 171700 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 191 | 20230717 | 171600 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 192 | 20230717 | 171500 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 193 | 20230717 | 171400 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 194 | 20230717 | 171300 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 195 | 20230717 | 171200 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 196 | 20230717 | 171100 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 197 | 20230717 | 171000 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 198 | 20230717 | 170900 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 199 | 20230717 | 170800 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 200 | 20230717 | 170700 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 201 | 20230717 | 170600 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 202 | 20230717 | 170500 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 203 | 20230717 | 170400 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 204 | 20230717 | 170300 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 205 | 20230717 | 170200 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 206 | 20230717 | 170100 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 207 | 20230717 | 170000 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 208 | 20230717 | 165900 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 209 | 20230717 | 165800 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 210 | 20230717 | 165700 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 211 | 20230717 | 165600 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 212 | 20230717 | 165500 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 14733 |
| 213 | 20230717 | 165400 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 214 | 20230717 | 165300 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 215 | 20230717 | 165200 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 216 | 20230717 | 165100 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 217 | 20230717 | 165000 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 218 | 20230717 | 164900 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 219 | 20230717 | 164800 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 220 | 20230717 | 164700 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 221 | 20230717 | 164600 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 222 | 20230717 | 164500 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 223 | 20230717 | 164400 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 224 | 20230717 | 164300 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 225 | 20230717 | 164200 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 226 | 20230717 | 164100 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 227 | 20230717 | 164000 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 228 | 20230717 | 163900 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 229 | 20230717 | 163800 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 230 | 20230717 | 163700 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 231 | 20230717 | 163600 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 232 | 20230717 | 163500 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 233 | 20230717 | 163400 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 234 | 20230717 | 163300 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 235 | 20230717 | 163200 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 236 | 20230717 | 163100 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 237 | 20230717 | 163000 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 238 | 20230717 | 162900 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 239 | 20230717 | 162800 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 240 | 20230717 | 162700 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 241 | 20230717 | 162600 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 242 | 20230717 | 162500 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 14733 |
| 243 | 20230717 | 162400 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 244 | 20230717 | 162300 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 245 | 20230717 | 162200 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 246 | 20230717 | 162100 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 247 | 20230717 | 162000 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 248 | 20230717 | 161900 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 249 | 20230717 | 161800 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 250 | 20230717 | 161700 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 251 | 20230717 | 161600 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 252 | 20230717 | 161500 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 253 | 20230717 | 161400 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 254 | 20230717 | 161300 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 255 | 20230717 | 161200 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 256 | 20230717 | 161100 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 257 | 20230717 | 161000 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 258 | 20230717 | 160900 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 259 | 20230717 | 160800 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 260 | 20230717 | 160700 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 261 | 20230717 | 160600 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 262 | 20230717 | 160500 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 263 | 20230717 | 160400 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 264 | 20230717 | 160300 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 265 | 20230717 | 160200 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 266 | 20230717 | 160100 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 267 | 20230717 | 160000 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 268 | 20230717 | 155900 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 269 | 20230717 | 155800 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 270 | 20230717 | 155700 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 271 | 20230717 | 155600 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 272 | 20230717 | 155500 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 14733 |
| 273 | 20230717 | 155400 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 274 | 20230717 | 155300 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 275 | 20230717 | 155200 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 276 | 20230717 | 155100 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 277 | 20230717 | 155000 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 278 | 20230717 | 154900 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 279 | 20230717 | 154800 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 280 | 20230717 | 154700 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 281 | 20230717 | 154600 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 282 | 20230717 | 154500 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 283 | 20230717 | 154400 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 284 | 20230717 | 154300 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 285 | 20230717 | 154200 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 286 | 20230717 | 154100 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 287 | 20230717 | 154000 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 288 | 20230717 | 153900 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 289 | 20230717 | 153800 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 290 | 20230717 | 153700 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 291 | 20230717 | 153600 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 292 | 20230717 | 153500 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 293 | 20230717 | 153400 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 294 | 20230717 | 153300 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 295 | 20230717 | 153200 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 296 | 20230717 | 153100 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 0 |
| 297 | 20230717 | 153000 | 2240046800 | 7010 | 7010 | 7010 | 7010 | 14733 |
| 298 | 20230717 | 152900 | 2136768470 | 6980 | 6980 | 6980 | 6980 | 0 |
| 299 | 20230717 | 152800 | 2136768470 | 6980 | 6980 | 6980 | 6980 | 0 |
| 300 | 20230717 | 152700 | 2136768470 | 6980 | 6980 | 6980 | 6980 | 0 |
| 301 | 20230717 | 152600 | 2136768470 | 6980 | 6980 | 6980 | 6980 | 0 |
| 302 | 20230717 | 152500 | 2136768470 | 6980 | 6980 | 6980 | 6980 | 0 |
| 303 | 20230717 | 152400 | 2136768470 | 6980 | 6980 | 6980 | 6980 | 0 |
| 304 | 20230717 | 152300 | 2136768470 | 6980 | 6980 | 6980 | 6980 | 0 |
| 305 | 20230717 | 152200 | 2136768470 | 6980 | 6980 | 6980 | 6980 | 0 |
| 306 | 20230717 | 152100 | 2136768470 | 6980 | 6980 | 6980 | 6980 | 0 |
| 307 | 20230717 | 152000 | 2136768470 | 6980 | 6980 | 6980 | 6980 | 0 |
| 308 | 20230717 | 151900 | 2136768470 | 6980 | 6970 | 6980 | 6970 | 1865 |
| 309 | 20230717 | 151800 | 2123767700 | 6950 | 6960 | 6970 | 6950 | 621 |
| 310 | 20230717 | 151700 | 2119449690 | 6960 | 6970 | 6970 | 6960 | 783 |
| 311 | 20230717 | 151600 | 2113994070 | 6980 | 6950 | 6980 | 6950 | 1583 |
| 312 | 20230717 | 151500 | 2102965150 | 6960 | 6950 | 6960 | 6950 | 188 |
| 313 | 20230717 | 151400 | 2101658240 | 6950 | 6950 | 6950 | 6950 | 1362 |
| 314 | 20230717 | 151300 | 2092192340 | 6950 | 6950 | 6950 | 6950 | 0 |
| 315 | 20230717 | 151200 | 2092192340 | 6950 | 6950 | 6950 | 6950 | 804 |
| 316 | 20230717 | 151100 | 2086604540 | 6950 | 6950 | 6960 | 6950 | 603 |
| 317 | 20230717 | 151000 | 2082413570 | 6950 | 6950 | 6960 | 6950 | 204 |
| 318 | 20230717 | 150900 | 2080994340 | 6950 | 6950 | 6950 | 6940 | 600 |
| 319 | 20230717 | 150800 | 2076825920 | 6940 | 6950 | 6950 | 6940 | 777 |
| 320 | 20230717 | 150700 | 2071427530 | 6950 | 6950 | 6950 | 6950 | 597 |
| 321 | 20230717 | 150600 | 2067278380 | 6960 | 6950 | 6960 | 6950 | 563 |
| 322 | 20230717 | 150500 | 2063362990 | 6970 | 6970 | 6970 | 6960 | 262 |
| 323 | 20230717 | 150400 | 2061538950 | 6970 | 6960 | 6970 | 6950 | 545 |
| 324 | 20230717 | 150300 | 2057746070 | 6940 | 6950 | 6950 | 6940 | 47 |
| 325 | 20230717 | 150200 | 2057419840 | 6930 | 6920 | 6930 | 6920 | 784 |
| 326 | 20230717 | 150100 | 2051988710 | 6910 | 6910 | 6910 | 6910 | 1216 |
| 327 | 20230717 | 150000 | 2043586150 | 6920 | 6910 | 6920 | 6900 | 1291 |
| 328 | 20230717 | 145900 | 2034671180 | 6910 | 6910 | 6920 | 6910 | 1496 |
| 329 | 20230717 | 145800 | 2024332880 | 6910 | 6920 | 6920 | 6910 | 1478 |
| 330 | 20230717 | 145700 | 2014106740 | 6920 | 6920 | 6920 | 6920 | 1322 |
| 331 | 20230717 | 145600 | 2004958500 | 6920 | 6920 | 6930 | 6920 | 203 |
| 332 | 20230717 | 145500 | 2003553690 | 6920 | 6920 | 6920 | 6920 | 959 |
| 333 | 20230717 | 145400 | 1996917410 | 6920 | 6920 | 6920 | 6920 | 630 |
| 334 | 20230717 | 145300 | 1992557810 | 6930 | 6930 | 6930 | 6930 | 40 |
| 335 | 20230717 | 145200 | 1992280610 | 6920 | 6920 | 6920 | 6920 | 243 |
| 336 | 20230717 | 145100 | 1990599050 | 6920 | 6940 | 6940 | 6920 | 28 |
| 337 | 20230717 | 145000 | 1990405010 | 6920 | 6950 | 6950 | 6920 | 299 |
| 338 | 20230717 | 144900 | 1988335750 | 6950 | 6950 | 6950 | 6950 | 1 |
| 339 | 20230717 | 144800 | 1988328800 | 6920 | 6920 | 6920 | 6920 | 0 |
| 340 | 20230717 | 144700 | 1988328800 | 6920 | 6950 | 6950 | 6920 | 2285 |
| 341 | 20230717 | 144600 | 1972500360 | 6950 | 6960 | 6960 | 6950 | 859 |
| 342 | 20230717 | 144500 | 1966529230 | 6960 | 6960 | 6960 | 6960 | 12 |
| 343 | 20230717 | 144400 | 1966445710 | 6960 | 6940 | 6960 | 6940 | 654 |
| 344 | 20230717 | 144300 | 1961899550 | 6940 | 6940 | 6940 | 6940 | 200 |
| 345 | 20230717 | 144200 | 1960511550 | 6940 | 6960 | 6960 | 6940 | 383 |
| 346 | 20230717 | 144100 | 1957850920 | 6950 | 6960 | 6960 | 6950 | 371 |
| 347 | 20230717 | 144000 | 1955272230 | 6960 | 6960 | 6960 | 6960 | 92 |
| 348 | 20230717 | 143900 | 1954631910 | 6960 | 6970 | 6970 | 6960 | 163 |
| 349 | 20230717 | 143800 | 1953496800 | 6970 | 6970 | 6970 | 6970 | 243 |
| 350 | 20230717 | 143700 | 1951803090 | 6970 | 6980 | 6980 | 6970 | 628 |
| 351 | 20230717 | 143600 | 1947424770 | 6990 | 6970 | 6990 | 6970 | 1902 |
| 352 | 20230717 | 143500 | 1934149980 | 6980 | 6970 | 6980 | 6960 | 232 |
| 353 | 20230717 | 143400 | 1932531190 | 6970 | 6970 | 6970 | 6970 | 283 |
| 354 | 20230717 | 143300 | 1930558680 | 6970 | 6970 | 6970 | 6970 | 313 |
| 355 | 20230717 | 143200 | 1928377070 | 6970 | 6970 | 6970 | 6970 | 12 |
| 356 | 20230717 | 143100 | 1928293430 | 6970 | 6980 | 6980 | 6970 | 635 |
| 357 | 20230717 | 143000 | 1923865480 | 6970 | 6970 | 6970 | 6960 | 691 |
| 358 | 20230717 | 142900 | 1919051210 | 6970 | 6960 | 6970 | 6950 | 970 |
| 359 | 20230717 | 142800 | 1912295010 | 6980 | 6970 | 6980 | 6960 | 342 |
| 360 | 20230717 | 142700 | 1909911040 | 6970 | 6950 | 6970 | 6950 | 54 |
| 361 | 20230717 | 142600 | 1909535160 | 6950 | 6940 | 6950 | 6930 | 578 |
| 362 | 20230717 | 142500 | 1905519320 | 6920 | 6920 | 6920 | 6920 | 20 |
| 363 | 20230717 | 142400 | 1905380920 | 6910 | 6920 | 6920 | 6910 | 987 |
| 364 | 20230717 | 142300 | 1898552600 | 6920 | 6930 | 6930 | 6920 | 427 |
| 365 | 20230717 | 142200 | 1895597190 | 6930 | 6930 | 6930 | 6930 | 337 |
| 366 | 20230717 | 142100 | 1893261780 | 6920 | 6930 | 6930 | 6920 | 20 |
| 367 | 20230717 | 142000 | 1893123200 | 6930 | 6930 | 6930 | 6930 | 23 |
| 368 | 20230717 | 141900 | 1892963810 | 6940 | 6940 | 6940 | 6940 | 216 |
| 369 | 20230717 | 141800 | 1891464770 | 6940 | 6940 | 6940 | 6940 | 0 |
| 370 | 20230717 | 141700 | 1891464770 | 6940 | 6940 | 6940 | 6940 | 210 |
| 371 | 20230717 | 141600 | 1890007370 | 6940 | 6950 | 6950 | 6930 | 666 |
| 372 | 20230717 | 141500 | 1885391570 | 6930 | 6930 | 6930 | 6930 | 2 |
| 373 | 20230717 | 141400 | 1885377710 | 6930 | 6930 | 6930 | 6930 | 0 |
| 374 | 20230717 | 141300 | 1885377710 | 6930 | 6930 | 6930 | 6930 | 1 |
| 375 | 20230717 | 141200 | 1885370780 | 6950 | 6930 | 6950 | 6930 | 101 |
| 376 | 20230717 | 141100 | 1884670830 | 6930 | 6930 | 6930 | 6930 | 918 |
| 377 | 20230717 | 141000 | 1878309090 | 6910 | 6920 | 6920 | 6910 | 174 |
| 378 | 20230717 | 140900 | 1877106540 | 6900 | 6900 | 6900 | 6900 | 0 |
| 379 | 20230717 | 140800 | 1877106540 | 6900 | 6900 | 6900 | 6900 | 0 |
| 380 | 20230717 | 140700 | 1877106540 | 6900 | 6900 | 6900 | 6900 | 0 |
| 381 | 20230717 | 140600 | 1877106540 | 6900 | 6910 | 6910 | 6900 | 50 |
| 382 | 20230717 | 140500 | 1876761410 | 6910 | 6920 | 6920 | 6910 | 522 |
| 383 | 20230717 | 140400 | 1873154020 | 6910 | 6910 | 6910 | 6910 | 0 |
| 384 | 20230717 | 140300 | 1873154020 | 6910 | 6930 | 6930 | 6910 | 1578 |
| 385 | 20230717 | 140200 | 1862243170 | 6930 | 6930 | 6930 | 6930 | 0 |
| 386 | 20230717 | 140100 | 1862243170 | 6930 | 6950 | 6950 | 6930 | 231 |
| 387 | 20230717 | 140000 | 1860639510 | 6950 | 6950 | 6950 | 6950 | 1 |
| 388 | 20230717 | 135900 | 1860632560 | 6940 | 6940 | 6940 | 6940 | 310 |
| 389 | 20230717 | 135800 | 1858481160 | 6940 | 6940 | 6940 | 6940 | 22 |
| 390 | 20230717 | 135700 | 1858328480 | 6940 | 6940 | 6940 | 6940 | 0 |
| 391 | 20230717 | 135600 | 1858328480 | 6940 | 6940 | 6940 | 6940 | 30 |
| 392 | 20230717 | 135500 | 1858120280 | 6920 | 6920 | 6920 | 6920 | 10 |
| 393 | 20230717 | 135400 | 1858051080 | 6910 | 6910 | 6910 | 6910 | 8 |
| 394 | 20230717 | 135300 | 1857995800 | 6910 | 6930 | 6930 | 6910 | 1808 |
| 395 | 20230717 | 135200 | 1845492890 | 6930 | 6950 | 6950 | 6930 | 2 |
| 396 | 20230717 | 135100 | 1845479010 | 6970 | 6970 | 6970 | 6970 | 0 |
| 397 | 20230717 | 135000 | 1845479010 | 6970 | 6970 | 6970 | 6970 | 0 |
| 398 | 20230717 | 134900 | 1845479010 | 6970 | 6970 | 6970 | 6970 | 151 |
| 399 | 20230717 | 134800 | 1844426540 | 6970 | 6950 | 6970 | 6950 | 10 |
| 400 | 20230717 | 134700 | 1844356860 | 6970 | 6920 | 6970 | 6920 | 674 |
| 401 | 20230717 | 134600 | 1839684700 | 6970 | 6930 | 6970 | 6930 | 375 |
| 402 | 20230717 | 134500 | 1837083190 | 6930 | 6930 | 6930 | 6930 | 147 |
| 403 | 20230717 | 134400 | 1836064480 | 6930 | 6940 | 6940 | 6930 | 14 |
| 404 | 20230717 | 134300 | 1835967450 | 6970 | 6970 | 6970 | 6970 | 0 |
| 405 | 20230717 | 134200 | 1835967450 | 6970 | 6960 | 6970 | 6960 | 43 |
| 406 | 20230717 | 134100 | 1835667970 | 6960 | 6940 | 6970 | 6940 | 407 |
| 407 | 20230717 | 134000 | 1832837120 | 6930 | 6940 | 6940 | 6930 | 1015 |
| 408 | 20230717 | 133900 | 1825799050 | 6940 | 6940 | 6940 | 6940 | 1280 |
| 409 | 20230717 | 133800 | 1816915850 | 6970 | 6940 | 6970 | 6940 | 224 |
| 410 | 20230717 | 133700 | 1815357420 | 6940 | 6920 | 6940 | 6900 | 1345 |
| 411 | 20230717 | 133600 | 1806064420 | 6910 | 6910 | 6910 | 6910 | 322 |
| 412 | 20230717 | 133500 | 1803839400 | 6900 | 6900 | 6900 | 6900 | 0 |
| 413 | 20230717 | 133400 | 1803839400 | 6900 | 6890 | 6900 | 6890 | 340 |
| 414 | 20230717 | 133300 | 1801496160 | 6870 | 6890 | 6890 | 6870 | 418 |
| 415 | 20230717 | 133200 | 1798621090 | 6900 | 6880 | 6910 | 6870 | 415 |
| 416 | 20230717 | 133100 | 1795768240 | 6870 | 6890 | 6890 | 6870 | 1351 |
| 417 | 20230717 | 133000 | 1786476010 | 6890 | 6880 | 6890 | 6880 | 414 |
| 418 | 20230717 | 132900 | 1783626120 | 6890 | 6890 | 6890 | 6880 | 231 |
| 419 | 20230717 | 132800 | 1782034630 | 6900 | 6900 | 6900 | 6900 | 17 |
| 420 | 20230717 | 132700 | 1781917330 | 6910 | 6910 | 6910 | 6910 | 0 |
| 421 | 20230717 | 132600 | 1781917330 | 6910 | 6910 | 6910 | 6910 | 33 |
| 422 | 20230717 | 132500 | 1781689300 | 6910 | 6880 | 6910 | 6870 | 2660 |
| 423 | 20230717 | 132400 | 1763398280 | 6880 | 6890 | 6890 | 6880 | 2006 |
| 424 | 20230717 | 132300 | 1749589040 | 6890 | 6890 | 6890 | 6890 | 500 |
| 425 | 20230717 | 132200 | 1746144040 | 6890 | 6890 | 6890 | 6890 | 2 |
| 426 | 20230717 | 132100 | 1746130260 | 6890 | 6890 | 6890 | 6890 | 20 |
| 427 | 20230717 | 132000 | 1745992460 | 6910 | 6890 | 6910 | 6880 | 871 |
| 428 | 20230717 | 131900 | 1739993710 | 6890 | 6900 | 6900 | 6890 | 650 |
| 429 | 20230717 | 131800 | 1735514000 | 6900 | 6900 | 6900 | 6900 | 1834 |
| 430 | 20230717 | 131700 | 1722859400 | 6900 | 6900 | 6910 | 6900 | 969 |
| 431 | 20230717 | 131600 | 1716167190 | 6910 | 6900 | 6910 | 6900 | 946 |
| 432 | 20230717 | 131500 | 1709637680 | 6910 | 6920 | 6920 | 6910 | 80 |
| 433 | 20230717 | 131400 | 1709084380 | 6900 | 6920 | 6920 | 6900 | 4359 |
| 434 | 20230717 | 131300 | 1679003670 | 6920 | 6920 | 6920 | 6920 | 215 |
| 435 | 20230717 | 131200 | 1677515870 | 6920 | 6930 | 6930 | 6910 | 676 |
| 436 | 20230717 | 131100 | 1672838260 | 6920 | 6920 | 6930 | 6920 | 1024 |
| 437 | 20230717 | 131000 | 1665742170 | 6920 | 6910 | 6920 | 6910 | 6485 |
| 438 | 20230717 | 130900 | 1620930800 | 6910 | 6920 | 6920 | 6910 | 1479 |
| 439 | 20230717 | 130800 | 1610707940 | 6920 | 6940 | 6940 | 6920 | 1385 |
| 440 | 20230717 | 130700 | 1601107440 | 6940 | 6970 | 6970 | 6940 | 1674 |
| 441 | 20230717 | 130600 | 1589478250 | 6970 | 6970 | 6970 | 6970 | 11 |
| 442 | 20230717 | 130500 | 1589401580 | 6970 | 6970 | 6970 | 6970 | 32 |
| 443 | 20230717 | 130400 | 1589178540 | 6970 | 6970 | 6970 | 6970 | 100 |
| 444 | 20230717 | 130300 | 1588481540 | 6980 | 6970 | 6980 | 6970 | 31 |
| 445 | 20230717 | 130200 | 1588265460 | 6960 | 6960 | 6960 | 6960 | 882 |
| 446 | 20230717 | 130100 | 1582126740 | 6960 | 6960 | 6960 | 6960 | 267 |
| 447 | 20230717 | 130000 | 1580268420 | 6980 | 6980 | 6980 | 6980 | 1 |
| 448 | 20230717 | 125900 | 1580261440 | 6950 | 6960 | 6960 | 6950 | 10 |
| 449 | 20230717 | 125800 | 1580191910 | 6950 | 6950 | 6950 | 6950 | 2 |
| 450 | 20230717 | 125700 | 1580178010 | 6990 | 6990 | 6990 | 6980 | 508 |
| 451 | 20230717 | 125600 | 1576627690 | 7000 | 6920 | 7000 | 6920 | 2423 |
| 452 | 20230717 | 125500 | 1559708610 | 6930 | 6920 | 6930 | 6920 | 329 |
| 453 | 20230717 | 125400 | 1557431160 | 6920 | 6930 | 6930 | 6920 | 1031 |
| 454 | 20230717 | 125300 | 1550294670 | 6930 | 6930 | 6930 | 6930 | 25 |
| 455 | 20230717 | 125200 | 1550121420 | 6940 | 6940 | 6940 | 6930 | 197 |
| 456 | 20230717 | 125100 | 1548754490 | 6940 | 6940 | 6940 | 6940 | 9 |
| 457 | 20230717 | 125000 | 1548692030 | 6940 | 6940 | 6940 | 6940 | 7 |
| 458 | 20230717 | 124900 | 1548643450 | 6940 | 6940 | 6940 | 6940 | 24 |
| 459 | 20230717 | 124800 | 1548476890 | 6940 | 6940 | 6940 | 6940 | 1196 |
| 460 | 20230717 | 124700 | 1540176650 | 6950 | 6950 | 6950 | 6950 | 12 |
| 461 | 20230717 | 124600 | 1540093250 | 6950 | 6950 | 6950 | 6950 | 13 |
| 462 | 20230717 | 124500 | 1540002900 | 6950 | 6950 | 6950 | 6950 | 1300 |
| 463 | 20230717 | 124400 | 1530967900 | 6960 | 6960 | 6960 | 6960 | 80 |
| 464 | 20230717 | 124300 | 1530411100 | 6960 | 6960 | 6960 | 6960 | 63 |
| 465 | 20230717 | 124200 | 1529972620 | 6960 | 6950 | 6960 | 6950 | 357 |
| 466 | 20230717 | 124100 | 1527488900 | 6960 | 6950 | 6960 | 6950 | 356 |
| 467 | 20230717 | 124000 | 1525011200 | 6960 | 6960 | 6960 | 6960 | 320 |
| 468 | 20230717 | 123900 | 1522784000 | 6950 | 6950 | 6950 | 6950 | 1 |
| 469 | 20230717 | 123800 | 1522777050 | 6950 | 6950 | 6950 | 6950 | 0 |
| 470 | 20230717 | 123700 | 1522777050 | 6950 | 6960 | 6960 | 6950 | 2 |
| 471 | 20230717 | 123600 | 1522763140 | 6950 | 6950 | 6950 | 6950 | 0 |
| 472 | 20230717 | 123500 | 1522763140 | 6950 | 6950 | 6950 | 6950 | 92 |
| 473 | 20230717 | 123400 | 1522123740 | 6940 | 6940 | 6940 | 6940 | 0 |
| 474 | 20230717 | 123300 | 1522123740 | 6940 | 6950 | 6950 | 6940 | 1861 |
| 475 | 20230717 | 123200 | 1509199300 | 6950 | 6950 | 6960 | 6950 | 1742 |
| 476 | 20230717 | 123100 | 1497092350 | 6950 | 6950 | 6950 | 6950 | 140 |
| 477 | 20230717 | 123000 | 1496119350 | 6950 | 6950 | 6950 | 6950 | 2 |
| 478 | 20230717 | 122900 | 1496105450 | 6950 | 6950 | 6950 | 6950 | 1 |
| 479 | 20230717 | 122800 | 1496098500 | 6960 | 6960 | 6960 | 6960 | 130 |
| 480 | 20230717 | 122700 | 1495193700 | 6950 | 6950 | 6950 | 6950 | 7 |
| 481 | 20230717 | 122600 | 1495145050 | 6950 | 6950 | 6950 | 6950 | 0 |
| 482 | 20230717 | 122500 | 1495145050 | 6950 | 6950 | 6950 | 6950 | 28 |
| 483 | 20230717 | 122400 | 1494950450 | 6950 | 6950 | 6950 | 6950 | 199 |
| 484 | 20230717 | 122300 | 1493567400 | 6960 | 6960 | 6960 | 6960 | 100 |
| 485 | 20230717 | 122200 | 1492871400 | 6960 | 6950 | 6960 | 6950 | 195 |
| 486 | 20230717 | 122100 | 1491515640 | 6950 | 6950 | 6950 | 6950 | 0 |
| 487 | 20230717 | 122000 | 1491515640 | 6950 | 6960 | 6960 | 6950 | 1271 |
| 488 | 20230717 | 121900 | 1482678680 | 6950 | 6950 | 6950 | 6950 | 200 |
| 489 | 20230717 | 121800 | 1481288680 | 6950 | 6980 | 6980 | 6950 | 970 |
| 490 | 20230717 | 121700 | 1474535970 | 6980 | 6980 | 6980 | 6980 | 10 |
| 491 | 20230717 | 121600 | 1474466170 | 6980 | 6980 | 6980 | 6980 | 59 |
| 492 | 20230717 | 121500 | 1474054350 | 6970 | 6970 | 6970 | 6970 | 265 |
| 493 | 20230717 | 121400 | 1472207300 | 6970 | 6970 | 6970 | 6970 | 0 |
| 494 | 20230717 | 121300 | 1472207300 | 6970 | 6970 | 6970 | 6970 | 1 |
| 495 | 20230717 | 121200 | 1472200330 | 6990 | 6970 | 6990 | 6970 | 218 |
| 496 | 20230717 | 121100 | 1470680720 | 6960 | 6960 | 6960 | 6960 | 0 |
| 497 | 20230717 | 121000 | 1470680720 | 6960 | 6960 | 6960 | 6960 | 200 |
| 498 | 20230717 | 120900 | 1469288720 | 6960 | 6960 | 6960 | 6960 | 123 |
| 499 | 20230717 | 120800 | 1468432640 | 6960 | 7000 | 7000 | 6960 | 165 |
| 500 | 20230717 | 120700 | 1467283120 | 7000 | 7000 | 7000 | 7000 | 6 |
| 501 | 20230717 | 120600 | 1467241120 | 7000 | 7000 | 7000 | 7000 | 228 |
| 502 | 20230717 | 120500 | 1465645120 | 7000 | 7010 | 7020 | 7000 | 506 |
| 503 | 20230717 | 120400 | 1462098400 | 7020 | 6980 | 7020 | 6980 | 1827 |
| 504 | 20230717 | 120300 | 1449312860 | 6970 | 6960 | 6970 | 6960 | 2 |
| 505 | 20230717 | 120200 | 1449298930 | 6960 | 6970 | 6970 | 6960 | 45 |
| 506 | 20230717 | 120100 | 1448985530 | 6970 | 6970 | 6970 | 6970 | 0 |
| 507 | 20230717 | 120000 | 1448985530 | 6970 | 6970 | 6970 | 6970 | 0 |
| 508 | 20230717 | 115900 | 1448985530 | 6970 | 6970 | 6970 | 6970 | 500 |
| 509 | 20230717 | 115800 | 1445500530 | 6980 | 6980 | 6990 | 6980 | 327 |
| 510 | 20230717 | 115700 | 1443215800 | 6980 | 6980 | 6980 | 6980 | 516 |
| 511 | 20230717 | 115600 | 1439614120 | 6980 | 6970 | 6980 | 6970 | 4 |
| 512 | 20230717 | 115500 | 1439586210 | 6970 | 6970 | 6970 | 6970 | 50 |
| 513 | 20230717 | 115400 | 1439237710 | 6970 | 6970 | 6970 | 6970 | 292 |
| 514 | 20230717 | 115300 | 1437202470 | 6960 | 6950 | 6960 | 6940 | 1096 |
| 515 | 20230717 | 115200 | 1429584890 | 6940 | 6940 | 6940 | 6940 | 13 |
| 516 | 20230717 | 115100 | 1429494670 | 6940 | 6940 | 6940 | 6940 | 47 |
| 517 | 20230717 | 115000 | 1429168490 | 6940 | 6940 | 6940 | 6940 | 4 |
| 518 | 20230717 | 114900 | 1429140730 | 6920 | 6920 | 6920 | 6920 | 45 |
| 519 | 20230717 | 114800 | 1428829330 | 6920 | 6940 | 6940 | 6920 | 454 |
| 520 | 20230717 | 114700 | 1425687400 | 6940 | 6940 | 6940 | 6940 | 16 |
| 521 | 20230717 | 114600 | 1425576360 | 6940 | 6940 | 6940 | 6940 | 6 |
| 522 | 20230717 | 114500 | 1425534720 | 6930 | 6930 | 6930 | 6930 | 1 |
| 523 | 20230717 | 114400 | 1425527790 | 6930 | 6940 | 6950 | 6930 | 871 |
| 524 | 20230717 | 114300 | 1419491050 | 6950 | 6940 | 6950 | 6940 | 18 |
| 525 | 20230717 | 114200 | 1419366120 | 6940 | 6950 | 6950 | 6940 | 385 |
| 526 | 20230717 | 114100 | 1416693030 | 6960 | 6960 | 6960 | 6960 | 102 |
| 527 | 20230717 | 114000 | 1415983110 | 6960 | 6960 | 6960 | 6960 | 26 |
| 528 | 20230717 | 113900 | 1415802150 | 6950 | 6950 | 6950 | 6950 | 0 |
| 529 | 20230717 | 113800 | 1415802150 | 6950 | 6950 | 6950 | 6950 | 26 |
| 530 | 20230717 | 113700 | 1415621450 | 6940 | 6940 | 6940 | 6940 | 1 |
| 531 | 20230717 | 113600 | 1415614510 | 6950 | 6950 | 6950 | 6950 | 1 |
| 532 | 20230717 | 113500 | 1415607560 | 6940 | 6940 | 6940 | 6940 | 7 |
| 533 | 20230717 | 113400 | 1415558980 | 6940 | 6950 | 6950 | 6940 | 29 |
| 534 | 20230717 | 113300 | 1415357710 | 6940 | 6940 | 6940 | 6940 | 100 |
| 535 | 20230717 | 113200 | 1414663710 | 6940 | 6950 | 6950 | 6940 | 990 |
| 536 | 20230717 | 113100 | 1407784140 | 6960 | 6960 | 6960 | 6960 | 76 |
| 537 | 20230717 | 113000 | 1407255180 | 6950 | 6950 | 6950 | 6950 | 5 |
| 538 | 20230717 | 112900 | 1407220430 | 6950 | 6950 | 6950 | 6950 | 64 |
| 539 | 20230717 | 112800 | 1406775630 | 6960 | 6960 | 6960 | 6950 | 95 |
| 540 | 20230717 | 112700 | 1406114630 | 6950 | 6950 | 6950 | 6950 | 69 |
| 541 | 20230717 | 112600 | 1405635080 | 6960 | 6960 | 6960 | 6960 | 488 |
| 542 | 20230717 | 112500 | 1402238600 | 6950 | 6960 | 6960 | 6940 | 40 |
| 543 | 20230717 | 112400 | 1401960630 | 6960 | 6950 | 6960 | 6950 | 110 |
| 544 | 20230717 | 112300 | 1401196090 | 6970 | 6930 | 6970 | 6930 | 750 |
| 545 | 20230717 | 112200 | 1395998190 | 6930 | 6930 | 6930 | 6930 | 4 |
| 546 | 20230717 | 112100 | 1395970470 | 6930 | 6920 | 6930 | 6920 | 102 |
| 547 | 20230717 | 112000 | 1395264600 | 6910 | 6910 | 6910 | 6910 | 336 |
| 548 | 20230717 | 111900 | 1392942840 | 6920 | 6920 | 6920 | 6920 | 1 |
| 549 | 20230717 | 111800 | 1392935920 | 6910 | 6910 | 6910 | 6910 | 0 |
| 550 | 20230717 | 111700 | 1392935920 | 6910 | 6910 | 6920 | 6910 | 1006 |
| 551 | 20230717 | 111600 | 1385984450 | 6920 | 6920 | 6920 | 6920 | 160 |
| 552 | 20230717 | 111500 | 1384877250 | 6920 | 6910 | 6920 | 6910 | 167 |
| 553 | 20230717 | 111400 | 1383722770 | 6900 | 6900 | 6900 | 6900 | 89 |
| 554 | 20230717 | 111300 | 1383108670 | 6900 | 6900 | 6900 | 6890 | 755 |
| 555 | 20230717 | 111200 | 1377904170 | 6890 | 6900 | 6900 | 6890 | 1123 |
| 556 | 20230717 | 111100 | 1370163030 | 6900 | 6910 | 6910 | 6900 | 345 |
| 557 | 20230717 | 111000 | 1367779320 | 6910 | 6920 | 6920 | 6910 | 415 |
| 558 | 20230717 | 110900 | 1364909420 | 6930 | 6940 | 6940 | 6930 | 562 |
| 559 | 20230717 | 110800 | 1361014740 | 6930 | 6940 | 6940 | 6930 | 39 |
| 560 | 20230717 | 110700 | 1360744110 | 6940 | 6940 | 6940 | 6940 | 21 |
| 561 | 20230717 | 110600 | 1360598370 | 6930 | 6920 | 6930 | 6920 | 339 |
| 562 | 20230717 | 110500 | 1358250690 | 6900 | 6900 | 6900 | 6900 | 0 |
| 563 | 20230717 | 110400 | 1358250690 | 6900 | 6900 | 6900 | 6900 | 81 |
| 564 | 20230717 | 110300 | 1357691790 | 6900 | 6900 | 6900 | 6900 | 0 |
| 565 | 20230717 | 110200 | 1357691790 | 6900 | 6910 | 6920 | 6900 | 1327 |
| 566 | 20230717 | 110100 | 1348532530 | 6910 | 6910 | 6910 | 6900 | 537 |
| 567 | 20230717 | 110000 | 1344821890 | 6920 | 6930 | 6940 | 6920 | 1777 |
| 568 | 20230717 | 105900 | 1332517350 | 6930 | 6930 | 6940 | 6930 | 116 |
| 569 | 20230717 | 105800 | 1331713460 | 6930 | 6940 | 6940 | 6930 | 112 |
| 570 | 20230717 | 105700 | 1330937250 | 6940 | 6940 | 6940 | 6940 | 86 |
| 571 | 20230717 | 105600 | 1330340410 | 6940 | 6940 | 6940 | 6940 | 14 |
| 572 | 20230717 | 105500 | 1330243250 | 6940 | 6940 | 6940 | 6940 | 4 |
| 573 | 20230717 | 105400 | 1330215490 | 6930 | 6920 | 6930 | 6920 | 315 |
| 574 | 20230717 | 105300 | 1328032640 | 6930 | 6930 | 6930 | 6930 | 22 |
| 575 | 20230717 | 105200 | 1327880180 | 6900 | 6910 | 6920 | 6900 | 264 |
| 576 | 20230717 | 105100 | 1326057270 | 6910 | 6920 | 6920 | 6900 | 1201 |
| 577 | 20230717 | 105000 | 1317769670 | 6920 | 6930 | 6930 | 6920 | 53 |
| 578 | 20230717 | 104900 | 1317402820 | 6910 | 6910 | 6920 | 6910 | 139 |
| 579 | 20230717 | 104800 | 1316441610 | 6910 | 6910 | 6910 | 6910 | 60 |
| 580 | 20230717 | 104700 | 1316027010 | 6900 | 6900 | 6900 | 6900 | 183 |
| 581 | 20230717 | 104600 | 1314764310 | 6900 | 6900 | 6900 | 6900 | 648 |
| 582 | 20230717 | 104500 | 1310293110 | 6910 | 6910 | 6910 | 6910 | 245 |
| 583 | 20230717 | 104400 | 1308600160 | 6910 | 6890 | 6910 | 6890 | 251 |
| 584 | 20230717 | 104300 | 1306870750 | 6890 | 6900 | 6900 | 6890 | 1262 |
| 585 | 20230717 | 104200 | 1298174780 | 6900 | 6910 | 6910 | 6890 | 3720 |
| 586 | 20230717 | 104100 | 1272520560 | 6910 | 6940 | 6940 | 6910 | 463 |
| 587 | 20230717 | 104000 | 1269314990 | 6940 | 6960 | 6960 | 6940 | 1909 |
| 588 | 20230717 | 103900 | 1256052420 | 6960 | 6960 | 6970 | 6960 | 338 |
| 589 | 20230717 | 103800 | 1253698530 | 6960 | 6960 | 6960 | 6960 | 150 |
| 590 | 20230717 | 103700 | 1252654530 | 6960 | 6950 | 6960 | 6950 | 124 |
| 591 | 20230717 | 103600 | 1251792700 | 6960 | 6960 | 6960 | 6960 | 567 |
| 592 | 20230717 | 103500 | 1247846380 | 6970 | 6970 | 6970 | 6970 | 1 |
| 593 | 20230717 | 103400 | 1247839410 | 6970 | 6970 | 6970 | 6970 | 0 |
| 594 | 20230717 | 103300 | 1247839410 | 6970 | 6960 | 6990 | 6960 | 367 |
| 595 | 20230717 | 103200 | 1245284990 | 6950 | 6960 | 6960 | 6950 | 190 |
| 596 | 20230717 | 103100 | 1243962890 | 6960 | 7000 | 7000 | 6950 | 3438 |
| 597 | 20230717 | 103000 | 1219959720 | 7000 | 7020 | 7030 | 7000 | 150 |
| 598 | 20230717 | 102900 | 1218909410 | 7020 | 6940 | 7030 | 6940 | 8880 |
| 599 | 20230717 | 102800 | 1156730970 | 6940 | 6910 | 6940 | 6910 | 1332 |
| 600 | 20230717 | 102700 | 1147505830 | 6910 | 6900 | 6910 | 6900 | 2656 |
| 601 | 20230717 | 102600 | 1129179410 | 6900 | 6900 | 6900 | 6900 | 30 |
| 602 | 20230717 | 102500 | 1128972410 | 6910 | 6920 | 6920 | 6910 | 636 |
| 603 | 20230717 | 102400 | 1124577350 | 6920 | 6920 | 6920 | 6920 | 20 |
| 604 | 20230717 | 102300 | 1124438950 | 6910 | 6910 | 6910 | 6910 | 78 |
| 605 | 20230717 | 102200 | 1123899970 | 6910 | 6920 | 6920 | 6910 | 792 |
| 606 | 20230717 | 102100 | 1118426960 | 6910 | 6920 | 6920 | 6910 | 34 |
| 607 | 20230717 | 102000 | 1118191890 | 6910 | 6940 | 6940 | 6910 | 5197 |
| 608 | 20230717 | 101900 | 1082257810 | 6940 | 6940 | 6940 | 6940 | 0 |
| 609 | 20230717 | 101800 | 1082257810 | 6940 | 6940 | 6950 | 6940 | 1037 |
| 610 | 20230717 | 101700 | 1075058240 | 6940 | 6940 | 6940 | 6940 | 1 |
| 611 | 20230717 | 101600 | 1075051300 | 6940 | 6940 | 6940 | 6940 | 17 |
| 612 | 20230717 | 101500 | 1074933320 | 6930 | 6930 | 6930 | 6930 | 0 |
| 613 | 20230717 | 101400 | 1074933320 | 6930 | 6920 | 6930 | 6920 | 171 |
| 614 | 20230717 | 101300 | 1073748400 | 6920 | 6920 | 6920 | 6920 | 1 |
| 615 | 20230717 | 101200 | 1073741480 | 6900 | 6920 | 6920 | 6900 | 1028 |
| 616 | 20230717 | 101100 | 1066640790 | 6920 | 6930 | 6930 | 6920 | 524 |
| 617 | 20230717 | 101000 | 1063014590 | 6940 | 6910 | 6940 | 6910 | 486 |
| 618 | 20230717 | 100900 | 1059650990 | 6910 | 6920 | 6920 | 6910 | 1293 |
| 619 | 20230717 | 100800 | 1050709940 | 6920 | 6920 | 6920 | 6920 | 1000 |
| 620 | 20230717 | 100700 | 1043789940 | 6920 | 6940 | 6940 | 6920 | 1491 |
| 621 | 20230717 | 100600 | 1033457140 | 6940 | 6950 | 6950 | 6940 | 206 |
| 622 | 20230717 | 100500 | 1032026090 | 6950 | 6960 | 6960 | 6950 | 123 |
| 623 | 20230717 | 100400 | 1031170670 | 6970 | 6970 | 6970 | 6970 | 130 |
| 624 | 20230717 | 100300 | 1030264570 | 6980 | 6980 | 6980 | 6980 | 282 |
| 625 | 20230717 | 100200 | 1028296210 | 6980 | 6990 | 6990 | 6980 | 110 |
| 626 | 20230717 | 100100 | 1027527380 | 6990 | 6980 | 6990 | 6950 | 1164 |
| 627 | 20230717 | 100000 | 1019432310 | 6990 | 6990 | 6990 | 6990 | 296 |
| 628 | 20230717 | 095900 | 1017363270 | 6990 | 6990 | 6990 | 6990 | 264 |
| 629 | 20230717 | 095800 | 1015517910 | 6960 | 6970 | 6970 | 6960 | 230 |
| 630 | 20230717 | 095700 | 1013917010 | 6970 | 6970 | 6970 | 6970 | 106 |
| 631 | 20230717 | 095600 | 1013178190 | 6970 | 6990 | 6990 | 6970 | 120 |
| 632 | 20230717 | 095500 | 1012341770 | 6970 | 6990 | 6990 | 6970 | 1498 |
| 633 | 20230717 | 095400 | 1001871600 | 6990 | 7010 | 7010 | 6990 | 61 |
| 634 | 20230717 | 095300 | 1001444010 | 7010 | 7010 | 7010 | 6990 | 89 |
| 635 | 20230717 | 095200 | 1000820450 | 7010 | 7000 | 7010 | 7000 | 332 |
| 636 | 20230717 | 095100 | 998494440 | 7000 | 7000 | 7000 | 6990 | 246 |
| 637 | 20230717 | 095000 | 996772540 | 7010 | 7010 | 7010 | 6990 | 2847 |
| 638 | 20230717 | 094900 | 976842800 | 7010 | 7000 | 7010 | 7000 | 902 |
| 639 | 20230717 | 094800 | 970522280 | 6990 | 6970 | 6990 | 6970 | 533 |
| 640 | 20230717 | 094700 | 966803780 | 6970 | 6930 | 6970 | 6930 | 6135 |
| 641 | 20230717 | 094600 | 924222190 | 6920 | 6920 | 6920 | 6920 | 204 |
| 642 | 20230717 | 094500 | 922810510 | 6910 | 6910 | 6920 | 6900 | 1138 |
| 643 | 20230717 | 094400 | 914950410 | 6920 | 6930 | 6940 | 6920 | 215 |
| 644 | 20230717 | 094300 | 913461250 | 6940 | 6950 | 6950 | 6940 | 587 |
| 645 | 20230717 | 094200 | 909384040 | 6960 | 6940 | 6960 | 6940 | 33 |
| 646 | 20230717 | 094100 | 909154620 | 6930 | 6920 | 6940 | 6920 | 82 |
| 647 | 20230717 | 094000 | 908586460 | 6960 | 6910 | 6960 | 6900 | 1651 |
| 648 | 20230717 | 093900 | 897171560 | 6910 | 6950 | 6950 | 6910 | 1592 |
| 649 | 20230717 | 093800 | 886142500 | 6940 | 6950 | 6950 | 6940 | 243 |
| 650 | 20230717 | 093700 | 884453930 | 6960 | 6960 | 6960 | 6950 | 729 |
| 651 | 20230717 | 093600 | 879385990 | 6970 | 6970 | 6970 | 6960 | 346 |
| 652 | 20230717 | 093500 | 876974570 | 6980 | 6990 | 6990 | 6970 | 1647 |
| 653 | 20230717 | 093400 | 865477750 | 6980 | 7000 | 7000 | 6980 | 81 |
| 654 | 20230717 | 093300 | 864912150 | 6980 | 6990 | 7000 | 6970 | 1414 |
| 655 | 20230717 | 093200 | 855038370 | 6990 | 6990 | 7000 | 6990 | 360 |
| 656 | 20230717 | 093100 | 852520790 | 6980 | 6990 | 7000 | 6980 | 1692 |
| 657 | 20230717 | 093000 | 840697250 | 6990 | 7000 | 7000 | 6990 | 216 |
| 658 | 20230717 | 092900 | 839185820 | 7010 | 6970 | 7010 | 6970 | 72 |
| 659 | 20230717 | 092800 | 838683400 | 6960 | 6930 | 6970 | 6930 | 1812 |
| 660 | 20230717 | 092700 | 826076080 | 6930 | 6930 | 6930 | 6930 | 301 |
| 661 | 20230717 | 092600 | 823990150 | 6940 | 6930 | 6940 | 6930 | 333 |
| 662 | 20230717 | 092500 | 821682430 | 6950 | 6980 | 6980 | 6900 | 3168 |
| 663 | 20230717 | 092400 | 799730470 | 6980 | 6920 | 6980 | 6900 | 2585 |
| 664 | 20230717 | 092300 | 781825850 | 6920 | 6930 | 6930 | 6850 | 5413 |
| 665 | 20230717 | 092200 | 744573550 | 6930 | 6980 | 6980 | 6930 | 6099 |
| 666 | 20230717 | 092100 | 702086270 | 7000 | 6990 | 7020 | 6980 | 2095 |
| 667 | 20230717 | 092000 | 687408250 | 7000 | 7040 | 7050 | 6980 | 3948 |
| 668 | 20230717 | 091900 | 659770140 | 7050 | 7010 | 7060 | 7010 | 5707 |
| 669 | 20230717 | 091800 | 619571940 | 7010 | 6970 | 7010 | 6970 | 1150 |
| 670 | 20230717 | 091700 | 611528970 | 6970 | 6970 | 7020 | 6970 | 4202 |
| 671 | 20230717 | 091600 | 582214430 | 6950 | 6960 | 6960 | 6950 | 412 |
| 672 | 20230717 | 091500 | 579350360 | 6970 | 6980 | 6980 | 6970 | 447 |
| 673 | 20230717 | 091400 | 576234120 | 6990 | 7020 | 7030 | 6990 | 3026 |
| 674 | 20230717 | 091300 | 555016830 | 7010 | 6970 | 7010 | 6970 | 2233 |
| 675 | 20230717 | 091200 | 539397390 | 6950 | 6940 | 6980 | 6940 | 110 |
| 676 | 20230717 | 091100 | 538629690 | 6940 | 6900 | 6960 | 6880 | 1376 |
| 677 | 20230717 | 091000 | 529089070 | 6880 | 6910 | 6920 | 6880 | 6695 |
| 678 | 20230717 | 090900 | 482957660 | 6910 | 6940 | 6940 | 6910 | 3324 |
| 679 | 20230717 | 090800 | 459947530 | 6950 | 6960 | 6990 | 6950 | 2283 |
| 680 | 20230717 | 090700 | 444060970 | 6960 | 6950 | 6960 | 6950 | 746 |
| 681 | 20230717 | 090600 | 438869930 | 6950 | 6950 | 6950 | 6930 | 2826 |
| 682 | 20230717 | 090500 | 419256640 | 6950 | 7000 | 7010 | 6950 | 7191 |
| 683 | 20230717 | 090400 | 369022210 | 7010 | 7010 | 7070 | 7010 | 2551 |
| 684 | 20230717 | 090300 | 351118330 | 7000 | 6970 | 7030 | 6950 | 5192 |
| 685 | 20230717 | 090200 | 314937200 | 6970 | 7000 | 7000 | 6910 | 4538 |
| 686 | 20230717 | 090100 | 283440210 | 7000 | 6890 | 7000 | 6890 | 17396 |
| 687 | 20230717 | 090000 | 162124630 | 6890 | 6880 | 6940 | 6880 | 23491 |