34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230706 | 204300 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 4815 |
| 3 | 20230706 | 204200 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 4 | 20230706 | 204100 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 5 | 20230706 | 204000 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 6 | 20230706 | 203900 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 7 | 20230706 | 203800 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 8 | 20230706 | 203700 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 9 | 20230706 | 203600 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 10 | 20230706 | 203500 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 11 | 20230706 | 203400 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 12 | 20230706 | 203300 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 13 | 20230706 | 203200 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 14 | 20230706 | 203100 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 15 | 20230706 | 203000 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 16 | 20230706 | 202900 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 17 | 20230706 | 202800 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 18 | 20230706 | 202700 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 19 | 20230706 | 202600 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 20 | 20230706 | 202500 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 21 | 20230706 | 202400 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 22 | 20230706 | 202300 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 23 | 20230706 | 202200 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 24 | 20230706 | 202100 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 25 | 20230706 | 202000 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 26 | 20230706 | 201900 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 27 | 20230706 | 201800 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 28 | 20230706 | 201700 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 29 | 20230706 | 201600 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 30 | 20230706 | 201500 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 31 | 20230706 | 201400 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 32 | 20230706 | 201300 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 4815 |
| 33 | 20230706 | 201200 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 34 | 20230706 | 201100 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 35 | 20230706 | 201000 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 36 | 20230706 | 200900 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 37 | 20230706 | 200800 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 38 | 20230706 | 200700 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 39 | 20230706 | 200600 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 40 | 20230706 | 200500 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 41 | 20230706 | 200400 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 42 | 20230706 | 200300 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 43 | 20230706 | 200200 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 44 | 20230706 | 200100 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 45 | 20230706 | 200000 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 46 | 20230706 | 195900 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 47 | 20230706 | 195800 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 48 | 20230706 | 195700 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 49 | 20230706 | 195600 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 50 | 20230706 | 195500 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 51 | 20230706 | 195400 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 52 | 20230706 | 195300 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 53 | 20230706 | 195200 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 54 | 20230706 | 195100 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 55 | 20230706 | 195000 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 56 | 20230706 | 194900 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 57 | 20230706 | 194800 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 58 | 20230706 | 194700 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 59 | 20230706 | 194600 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 60 | 20230706 | 194500 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 61 | 20230706 | 194400 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 62 | 20230706 | 194300 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 4815 |
| 63 | 20230706 | 194200 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 64 | 20230706 | 194100 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 65 | 20230706 | 194000 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 66 | 20230706 | 193900 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 67 | 20230706 | 193800 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 68 | 20230706 | 193700 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 69 | 20230706 | 193600 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 70 | 20230706 | 193500 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 71 | 20230706 | 193400 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 72 | 20230706 | 193300 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 73 | 20230706 | 193200 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 74 | 20230706 | 193100 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 75 | 20230706 | 193000 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 76 | 20230706 | 192900 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 77 | 20230706 | 192800 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 78 | 20230706 | 192700 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 79 | 20230706 | 192600 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 80 | 20230706 | 192500 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 81 | 20230706 | 192400 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 82 | 20230706 | 192300 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 83 | 20230706 | 192200 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 84 | 20230706 | 192100 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 85 | 20230706 | 192000 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 86 | 20230706 | 191900 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 87 | 20230706 | 191800 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 88 | 20230706 | 191700 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 89 | 20230706 | 191600 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 90 | 20230706 | 191500 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 91 | 20230706 | 191400 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 92 | 20230706 | 191300 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 4815 |
| 93 | 20230706 | 191200 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 94 | 20230706 | 191100 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 95 | 20230706 | 191000 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 96 | 20230706 | 190900 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 97 | 20230706 | 190800 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 98 | 20230706 | 190700 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 99 | 20230706 | 190600 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 100 | 20230706 | 190500 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 101 | 20230706 | 190400 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 102 | 20230706 | 190300 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 103 | 20230706 | 190200 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 104 | 20230706 | 190100 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 105 | 20230706 | 190000 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 106 | 20230706 | 185900 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 107 | 20230706 | 185800 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 108 | 20230706 | 185700 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 109 | 20230706 | 185600 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 110 | 20230706 | 185500 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 111 | 20230706 | 185400 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 112 | 20230706 | 185300 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 113 | 20230706 | 185200 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 114 | 20230706 | 185100 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 115 | 20230706 | 185000 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 116 | 20230706 | 184900 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 117 | 20230706 | 184800 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 118 | 20230706 | 184700 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 119 | 20230706 | 184600 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 120 | 20230706 | 184500 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 121 | 20230706 | 184400 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 122 | 20230706 | 184300 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 4815 |
| 123 | 20230706 | 184200 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 124 | 20230706 | 184100 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 125 | 20230706 | 184000 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 126 | 20230706 | 183900 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 127 | 20230706 | 183800 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 128 | 20230706 | 183700 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 129 | 20230706 | 183600 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 130 | 20230706 | 183500 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 131 | 20230706 | 183400 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 132 | 20230706 | 183300 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 133 | 20230706 | 183200 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 134 | 20230706 | 183100 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 135 | 20230706 | 183000 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 136 | 20230706 | 182900 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 137 | 20230706 | 182800 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 138 | 20230706 | 182700 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 139 | 20230706 | 182600 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 140 | 20230706 | 182500 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 141 | 20230706 | 182400 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 142 | 20230706 | 182300 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 143 | 20230706 | 182200 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 144 | 20230706 | 182100 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 145 | 20230706 | 182000 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 146 | 20230706 | 181900 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 147 | 20230706 | 181800 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 148 | 20230706 | 181700 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 149 | 20230706 | 181600 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 150 | 20230706 | 181500 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 151 | 20230706 | 181400 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 152 | 20230706 | 181300 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 4815 |
| 153 | 20230706 | 181200 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 154 | 20230706 | 181100 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 155 | 20230706 | 181000 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 156 | 20230706 | 180900 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 157 | 20230706 | 180800 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 158 | 20230706 | 180700 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 159 | 20230706 | 180600 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 160 | 20230706 | 180500 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 161 | 20230706 | 180400 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 162 | 20230706 | 180300 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 163 | 20230706 | 180200 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 164 | 20230706 | 180100 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 165 | 20230706 | 180000 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 166 | 20230706 | 175900 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 167 | 20230706 | 175800 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 168 | 20230706 | 175700 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 169 | 20230706 | 175600 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 170 | 20230706 | 175500 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 171 | 20230706 | 175400 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 172 | 20230706 | 175300 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 173 | 20230706 | 175200 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 174 | 20230706 | 175100 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 175 | 20230706 | 175000 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 176 | 20230706 | 174900 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 177 | 20230706 | 174800 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 178 | 20230706 | 174700 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 179 | 20230706 | 174600 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 180 | 20230706 | 174500 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 181 | 20230706 | 174400 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 182 | 20230706 | 174300 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 4815 |
| 183 | 20230706 | 174200 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 184 | 20230706 | 174100 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 185 | 20230706 | 174000 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 186 | 20230706 | 173900 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 187 | 20230706 | 173800 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 188 | 20230706 | 173700 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 189 | 20230706 | 173600 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 190 | 20230706 | 173500 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 191 | 20230706 | 173400 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 192 | 20230706 | 173300 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 193 | 20230706 | 173200 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 194 | 20230706 | 173100 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 195 | 20230706 | 173000 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 196 | 20230706 | 172900 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 197 | 20230706 | 172800 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 198 | 20230706 | 172700 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 199 | 20230706 | 172600 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 200 | 20230706 | 172500 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 201 | 20230706 | 172400 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 202 | 20230706 | 172300 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 203 | 20230706 | 172200 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 204 | 20230706 | 172100 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 205 | 20230706 | 172000 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 206 | 20230706 | 171900 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 207 | 20230706 | 171800 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 208 | 20230706 | 171700 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 209 | 20230706 | 171600 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 210 | 20230706 | 171500 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 211 | 20230706 | 171400 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 212 | 20230706 | 171300 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 4815 |
| 213 | 20230706 | 171200 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 214 | 20230706 | 171100 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 215 | 20230706 | 171000 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 216 | 20230706 | 170900 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 217 | 20230706 | 170800 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 218 | 20230706 | 170700 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 219 | 20230706 | 170600 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 220 | 20230706 | 170500 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 221 | 20230706 | 170400 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 222 | 20230706 | 170300 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 223 | 20230706 | 170200 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 224 | 20230706 | 170100 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 225 | 20230706 | 170000 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 226 | 20230706 | 165900 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 227 | 20230706 | 165800 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 228 | 20230706 | 165700 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 229 | 20230706 | 165600 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 230 | 20230706 | 165500 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 231 | 20230706 | 165400 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 232 | 20230706 | 165300 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 233 | 20230706 | 165200 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 234 | 20230706 | 165100 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 235 | 20230706 | 165000 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 236 | 20230706 | 164900 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 237 | 20230706 | 164800 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 238 | 20230706 | 164700 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 239 | 20230706 | 164600 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 240 | 20230706 | 164500 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 241 | 20230706 | 164400 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 242 | 20230706 | 164300 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 4815 |
| 243 | 20230706 | 164200 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 244 | 20230706 | 164100 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 245 | 20230706 | 164000 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 246 | 20230706 | 163900 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 247 | 20230706 | 163800 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 248 | 20230706 | 163700 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 249 | 20230706 | 163600 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 250 | 20230706 | 163500 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 251 | 20230706 | 163400 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 252 | 20230706 | 163300 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 253 | 20230706 | 163200 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 254 | 20230706 | 163100 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 255 | 20230706 | 163000 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 256 | 20230706 | 162900 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 257 | 20230706 | 162800 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 258 | 20230706 | 162700 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 259 | 20230706 | 162600 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 260 | 20230706 | 162500 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 261 | 20230706 | 162400 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 262 | 20230706 | 162300 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 263 | 20230706 | 162200 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 264 | 20230706 | 162100 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 265 | 20230706 | 162000 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 266 | 20230706 | 161900 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 267 | 20230706 | 161800 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 268 | 20230706 | 161700 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 269 | 20230706 | 161600 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 270 | 20230706 | 161500 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 271 | 20230706 | 161400 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 272 | 20230706 | 161300 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 4815 |
| 273 | 20230706 | 161200 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 274 | 20230706 | 161100 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 275 | 20230706 | 161000 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 276 | 20230706 | 160900 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 277 | 20230706 | 160800 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 278 | 20230706 | 160700 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 279 | 20230706 | 160600 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 280 | 20230706 | 160500 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 281 | 20230706 | 160400 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 282 | 20230706 | 160300 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 283 | 20230706 | 160200 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 284 | 20230706 | 160100 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 285 | 20230706 | 160000 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 286 | 20230706 | 155900 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 287 | 20230706 | 155800 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 288 | 20230706 | 155700 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 289 | 20230706 | 155600 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 290 | 20230706 | 155500 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 291 | 20230706 | 155400 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 292 | 20230706 | 155300 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 293 | 20230706 | 155200 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 294 | 20230706 | 155100 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 295 | 20230706 | 155000 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 296 | 20230706 | 154900 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 297 | 20230706 | 154800 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 298 | 20230706 | 154700 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 299 | 20230706 | 154600 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 300 | 20230706 | 154500 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 301 | 20230706 | 154400 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 302 | 20230706 | 154300 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 4815 |
| 303 | 20230706 | 154200 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 304 | 20230706 | 154100 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 305 | 20230706 | 154000 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 306 | 20230706 | 153900 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 307 | 20230706 | 153800 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 308 | 20230706 | 153700 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 309 | 20230706 | 153600 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 310 | 20230706 | 153500 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 311 | 20230706 | 153400 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 312 | 20230706 | 153300 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 313 | 20230706 | 153200 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 314 | 20230706 | 153100 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 315 | 20230706 | 153000 | 1762631830 | 6790 | 6790 | 6790 | 6790 | 4815 |
| 316 | 20230706 | 152900 | 1729937980 | 6760 | 6760 | 6760 | 6760 | 0 |
| 317 | 20230706 | 152800 | 1729937980 | 6760 | 6760 | 6760 | 6760 | 0 |
| 318 | 20230706 | 152700 | 1729937980 | 6760 | 6760 | 6760 | 6760 | 0 |
| 319 | 20230706 | 152600 | 1729937980 | 6760 | 6760 | 6760 | 6760 | 0 |
| 320 | 20230706 | 152500 | 1729937980 | 6760 | 6760 | 6760 | 6760 | 0 |
| 321 | 20230706 | 152400 | 1729937980 | 6760 | 6760 | 6760 | 6760 | 0 |
| 322 | 20230706 | 152300 | 1729937980 | 6760 | 6760 | 6760 | 6760 | 0 |
| 323 | 20230706 | 152200 | 1729937980 | 6760 | 6760 | 6760 | 6760 | 0 |
| 324 | 20230706 | 152100 | 1729937980 | 6760 | 6760 | 6760 | 6760 | 0 |
| 325 | 20230706 | 152000 | 1729937980 | 6760 | 6760 | 6760 | 6760 | 0 |
| 326 | 20230706 | 151900 | 1729937980 | 6760 | 6760 | 6770 | 6760 | 114 |
| 327 | 20230706 | 151800 | 1729166930 | 6760 | 6760 | 6770 | 6760 | 753 |
| 328 | 20230706 | 151700 | 1724076010 | 6760 | 6770 | 6770 | 6760 | 64 |
| 329 | 20230706 | 151600 | 1723643230 | 6750 | 6770 | 6770 | 6750 | 501 |
| 330 | 20230706 | 151500 | 1720261360 | 6750 | 6750 | 6750 | 6750 | 157 |
| 331 | 20230706 | 151400 | 1719201610 | 6750 | 6750 | 6750 | 6750 | 8 |
| 332 | 20230706 | 151300 | 1719147610 | 6750 | 6780 | 6780 | 6750 | 1333 |
| 333 | 20230706 | 151200 | 1710109900 | 6780 | 6760 | 6780 | 6710 | 4353 |
| 334 | 20230706 | 151100 | 1680831430 | 6750 | 6760 | 6770 | 6750 | 747 |
| 335 | 20230706 | 151000 | 1675782440 | 6770 | 6720 | 6770 | 6720 | 6 |
| 336 | 20230706 | 150900 | 1675742070 | 6710 | 6760 | 6770 | 6710 | 1688 |
| 337 | 20230706 | 150800 | 1664330940 | 6760 | 6750 | 6760 | 6720 | 654 |
| 338 | 20230706 | 150700 | 1659931340 | 6750 | 6720 | 6760 | 6720 | 515 |
| 339 | 20230706 | 150600 | 1656456630 | 6700 | 6730 | 6750 | 6700 | 5686 |
| 340 | 20230706 | 150500 | 1618328860 | 6710 | 6750 | 6750 | 6710 | 5195 |
| 341 | 20230706 | 150400 | 1583434360 | 6740 | 6750 | 6750 | 6740 | 448 |
| 342 | 20230706 | 150300 | 1580414810 | 6750 | 6750 | 6750 | 6750 | 540 |
| 343 | 20230706 | 150200 | 1576769810 | 6750 | 6750 | 6750 | 6750 | 241 |
| 344 | 20230706 | 150100 | 1575143060 | 6750 | 6790 | 6790 | 6750 | 1525 |
| 345 | 20230706 | 150000 | 1564822110 | 6780 | 6780 | 6780 | 6780 | 301 |
| 346 | 20230706 | 145900 | 1562781330 | 6810 | 6810 | 6810 | 6810 | 792 |
| 347 | 20230706 | 145800 | 1557387810 | 6800 | 6800 | 6800 | 6800 | 50 |
| 348 | 20230706 | 145700 | 1557047810 | 6810 | 6800 | 6810 | 6760 | 764 |
| 349 | 20230706 | 145600 | 1551855380 | 6800 | 6800 | 6800 | 6800 | 5 |
| 350 | 20230706 | 145500 | 1551821380 | 6780 | 6770 | 6780 | 6770 | 243 |
| 351 | 20230706 | 145400 | 1550176200 | 6770 | 6770 | 6770 | 6770 | 84 |
| 352 | 20230706 | 145300 | 1549607520 | 6770 | 6770 | 6770 | 6750 | 2671 |
| 353 | 20230706 | 145200 | 1531559630 | 6760 | 6770 | 6770 | 6760 | 720 |
| 354 | 20230706 | 145100 | 1526685630 | 6770 | 6800 | 6800 | 6770 | 912 |
| 355 | 20230706 | 145000 | 1520498040 | 6790 | 6800 | 6800 | 6790 | 778 |
| 356 | 20230706 | 144900 | 1515209640 | 6790 | 6790 | 6790 | 6790 | 500 |
| 357 | 20230706 | 144800 | 1511814640 | 6790 | 6780 | 6790 | 6780 | 271 |
| 358 | 20230706 | 144700 | 1509977210 | 6780 | 6790 | 6800 | 6780 | 205 |
| 359 | 20230706 | 144600 | 1508587240 | 6800 | 6800 | 6800 | 6800 | 200 |
| 360 | 20230706 | 144500 | 1507227240 | 6800 | 6800 | 6800 | 6800 | 210 |
| 361 | 20230706 | 144400 | 1505799240 | 6800 | 6780 | 6800 | 6780 | 1616 |
| 362 | 20230706 | 144300 | 1494817820 | 6790 | 6790 | 6790 | 6790 | 10 |
| 363 | 20230706 | 144200 | 1494749920 | 6790 | 6780 | 6790 | 6780 | 606 |
| 364 | 20230706 | 144100 | 1490640180 | 6790 | 6790 | 6790 | 6780 | 728 |
| 365 | 20230706 | 144000 | 1485702140 | 6790 | 6770 | 6790 | 6770 | 158 |
| 366 | 20230706 | 143900 | 1484631170 | 6770 | 6760 | 6770 | 6760 | 264 |
| 367 | 20230706 | 143800 | 1482843930 | 6760 | 6760 | 6760 | 6760 | 108 |
| 368 | 20230706 | 143700 | 1482113850 | 6760 | 6760 | 6760 | 6760 | 498 |
| 369 | 20230706 | 143600 | 1478747370 | 6760 | 6760 | 6760 | 6760 | 983 |
| 370 | 20230706 | 143500 | 1472102290 | 6760 | 6770 | 6770 | 6760 | 611 |
| 371 | 20230706 | 143400 | 1467966820 | 6770 | 6780 | 6780 | 6770 | 7 |
| 372 | 20230706 | 143300 | 1467919370 | 6780 | 6780 | 6780 | 6780 | 100 |
| 373 | 20230706 | 143200 | 1467241370 | 6790 | 6790 | 6790 | 6790 | 2 |
| 374 | 20230706 | 143100 | 1467227790 | 6790 | 6790 | 6790 | 6790 | 81 |
| 375 | 20230706 | 143000 | 1466677800 | 6790 | 6790 | 6790 | 6790 | 0 |
| 376 | 20230706 | 142900 | 1466677800 | 6790 | 6790 | 6790 | 6790 | 200 |
| 377 | 20230706 | 142800 | 1465319800 | 6790 | 6800 | 6800 | 6790 | 219 |
| 378 | 20230706 | 142700 | 1463832780 | 6800 | 6800 | 6800 | 6800 | 10 |
| 379 | 20230706 | 142600 | 1463764780 | 6800 | 6800 | 6800 | 6800 | 74 |
| 380 | 20230706 | 142500 | 1463261580 | 6810 | 6810 | 6810 | 6810 | 0 |
| 381 | 20230706 | 142400 | 1463261580 | 6810 | 6800 | 6810 | 6800 | 395 |
| 382 | 20230706 | 142300 | 1460572590 | 6800 | 6800 | 6800 | 6800 | 178 |
| 383 | 20230706 | 142200 | 1459362190 | 6790 | 6780 | 6790 | 6780 | 683 |
| 384 | 20230706 | 142100 | 1454729620 | 6790 | 6790 | 6790 | 6790 | 147 |
| 385 | 20230706 | 142000 | 1453731490 | 6790 | 6800 | 6800 | 6790 | 234 |
| 386 | 20230706 | 141900 | 1452142180 | 6790 | 6800 | 6800 | 6790 | 349 |
| 387 | 20230706 | 141800 | 1449769510 | 6810 | 6820 | 6820 | 6810 | 1155 |
| 388 | 20230706 | 141700 | 1441893610 | 6850 | 6840 | 6850 | 6840 | 52 |
| 389 | 20230706 | 141600 | 1441537910 | 6840 | 6840 | 6840 | 6830 | 258 |
| 390 | 20230706 | 141500 | 1439773650 | 6850 | 6850 | 6850 | 6850 | 105 |
| 391 | 20230706 | 141400 | 1439054400 | 6850 | 6850 | 6850 | 6850 | 4 |
| 392 | 20230706 | 141300 | 1439027000 | 6850 | 6840 | 6850 | 6840 | 254 |
| 393 | 20230706 | 141200 | 1437289610 | 6840 | 6840 | 6840 | 6840 | 17 |
| 394 | 20230706 | 141100 | 1437173330 | 6840 | 6840 | 6840 | 6840 | 19 |
| 395 | 20230706 | 141000 | 1437043370 | 6840 | 6840 | 6840 | 6840 | 418 |
| 396 | 20230706 | 140900 | 1434184250 | 6840 | 6840 | 6840 | 6840 | 104 |
| 397 | 20230706 | 140800 | 1433472890 | 6860 | 6860 | 6860 | 6860 | 3 |
| 398 | 20230706 | 140700 | 1433452310 | 6860 | 6850 | 6860 | 6850 | 4 |
| 399 | 20230706 | 140600 | 1433424890 | 6860 | 6850 | 6860 | 6850 | 152 |
| 400 | 20230706 | 140500 | 1432382200 | 6840 | 6820 | 6840 | 6810 | 60 |
| 401 | 20230706 | 140400 | 1431972020 | 6840 | 6820 | 6840 | 6820 | 4 |
| 402 | 20230706 | 140300 | 1431944700 | 6830 | 6830 | 6830 | 6830 | 0 |
| 403 | 20230706 | 140200 | 1431944700 | 6830 | 6830 | 6830 | 6830 | 511 |
| 404 | 20230706 | 140100 | 1428454570 | 6860 | 6840 | 6860 | 6840 | 1160 |
| 405 | 20230706 | 140000 | 1420500500 | 6830 | 6830 | 6830 | 6830 | 10 |
| 406 | 20230706 | 135900 | 1420432200 | 6830 | 6830 | 6830 | 6830 | 11 |
| 407 | 20230706 | 135800 | 1420357070 | 6830 | 6830 | 6830 | 6830 | 6 |
| 408 | 20230706 | 135700 | 1420316090 | 6810 | 6820 | 6820 | 6810 | 920 |
| 409 | 20230706 | 135600 | 1414041970 | 6820 | 6820 | 6820 | 6820 | 297 |
| 410 | 20230706 | 135500 | 1412016430 | 6820 | 6830 | 6830 | 6820 | 2800 |
| 411 | 20230706 | 135400 | 1392920330 | 6820 | 6840 | 6840 | 6820 | 1057 |
| 412 | 20230706 | 135300 | 1385708520 | 6830 | 6790 | 6830 | 6790 | 3152 |
| 413 | 20230706 | 135200 | 1364277540 | 6790 | 6790 | 6790 | 6790 | 53 |
| 414 | 20230706 | 135100 | 1363917670 | 6790 | 6790 | 6790 | 6790 | 733 |
| 415 | 20230706 | 135000 | 1358940600 | 6790 | 6790 | 6790 | 6790 | 10 |
| 416 | 20230706 | 134900 | 1358872700 | 6790 | 6780 | 6790 | 6780 | 254 |
| 417 | 20230706 | 134800 | 1357149410 | 6780 | 6790 | 6790 | 6780 | 191 |
| 418 | 20230706 | 134700 | 1355853740 | 6780 | 6780 | 6780 | 6780 | 31 |
| 419 | 20230706 | 134600 | 1355643560 | 6780 | 6780 | 6780 | 6780 | 8 |
| 420 | 20230706 | 134500 | 1355589320 | 6780 | 6780 | 6780 | 6780 | 200 |
| 421 | 20230706 | 134400 | 1354233320 | 6780 | 6780 | 6790 | 6780 | 21 |
| 422 | 20230706 | 134300 | 1354090880 | 6770 | 6770 | 6770 | 6770 | 235 |
| 423 | 20230706 | 134200 | 1352499930 | 6770 | 6770 | 6770 | 6770 | 0 |
| 424 | 20230706 | 134100 | 1352499930 | 6770 | 6790 | 6790 | 6770 | 352 |
| 425 | 20230706 | 134000 | 1350115850 | 6780 | 6780 | 6780 | 6780 | 0 |
| 426 | 20230706 | 133900 | 1350115850 | 6780 | 6780 | 6780 | 6780 | 100 |
| 427 | 20230706 | 133800 | 1349437850 | 6780 | 6770 | 6780 | 6770 | 1180 |
| 428 | 20230706 | 133700 | 1341448510 | 6770 | 6770 | 6770 | 6770 | 200 |
| 429 | 20230706 | 133600 | 1340094510 | 6750 | 6770 | 6770 | 6750 | 698 |
| 430 | 20230706 | 133500 | 1335377610 | 6770 | 6770 | 6770 | 6760 | 266 |
| 431 | 20230706 | 133400 | 1333576970 | 6770 | 6770 | 6770 | 6760 | 7 |
| 432 | 20230706 | 133300 | 1333529630 | 6750 | 6760 | 6760 | 6750 | 800 |
| 433 | 20230706 | 133200 | 1328128710 | 6760 | 6750 | 6760 | 6750 | 428 |
| 434 | 20230706 | 133100 | 1325239630 | 6750 | 6760 | 6770 | 6750 | 1251 |
| 435 | 20230706 | 133000 | 1316794490 | 6760 | 6780 | 6780 | 6760 | 2309 |
| 436 | 20230706 | 132900 | 1301169800 | 6780 | 6780 | 6780 | 6770 | 331 |
| 437 | 20230706 | 132800 | 1298927850 | 6780 | 6780 | 6780 | 6780 | 11 |
| 438 | 20230706 | 132700 | 1298853270 | 6780 | 6780 | 6780 | 6780 | 15 |
| 439 | 20230706 | 132600 | 1298751570 | 6770 | 6780 | 6790 | 6770 | 71 |
| 440 | 20230706 | 132500 | 1298270470 | 6780 | 6780 | 6780 | 6780 | 351 |
| 441 | 20230706 | 132400 | 1295890690 | 6780 | 6780 | 6780 | 6780 | 227 |
| 442 | 20230706 | 132300 | 1294351630 | 6780 | 6780 | 6780 | 6780 | 14 |
| 443 | 20230706 | 132200 | 1294256710 | 6790 | 6780 | 6790 | 6780 | 194 |
| 444 | 20230706 | 132100 | 1292940890 | 6780 | 6790 | 6790 | 6780 | 49 |
| 445 | 20230706 | 132000 | 1292608480 | 6790 | 6790 | 6790 | 6790 | 200 |
| 446 | 20230706 | 131900 | 1291250480 | 6790 | 6760 | 6790 | 6760 | 706 |
| 447 | 20230706 | 131800 | 1286464240 | 6750 | 6780 | 6780 | 6750 | 1230 |
| 448 | 20230706 | 131700 | 1278149460 | 6790 | 6760 | 6790 | 6760 | 791 |
| 449 | 20230706 | 131600 | 1272782500 | 6760 | 6760 | 6760 | 6760 | 148 |
| 450 | 20230706 | 131500 | 1271782020 | 6760 | 6760 | 6760 | 6760 | 266 |
| 451 | 20230706 | 131400 | 1269983860 | 6760 | 6770 | 6770 | 6760 | 381 |
| 452 | 20230706 | 131300 | 1267406850 | 6780 | 6770 | 6780 | 6760 | 771 |
| 453 | 20230706 | 131200 | 1262191910 | 6770 | 6800 | 6800 | 6770 | 2367 |
| 454 | 20230706 | 131100 | 1246135070 | 6790 | 6800 | 6800 | 6790 | 2157 |
| 455 | 20230706 | 131000 | 1231471120 | 6800 | 6810 | 6810 | 6800 | 3928 |
| 456 | 20230706 | 130900 | 1204759700 | 6810 | 6800 | 6810 | 6800 | 1472 |
| 457 | 20230706 | 130800 | 1194750070 | 6810 | 6800 | 6810 | 6800 | 262 |
| 458 | 20230706 | 130700 | 1192967860 | 6800 | 6810 | 6830 | 6800 | 512 |
| 459 | 20230706 | 130600 | 1189485270 | 6810 | 6810 | 6810 | 6810 | 986 |
| 460 | 20230706 | 130500 | 1182770610 | 6810 | 6810 | 6810 | 6810 | 305 |
| 461 | 20230706 | 130400 | 1180693560 | 6810 | 6820 | 6820 | 6810 | 1552 |
| 462 | 20230706 | 130300 | 1170123920 | 6810 | 6810 | 6810 | 6810 | 49 |
| 463 | 20230706 | 130200 | 1169790230 | 6820 | 6820 | 6820 | 6820 | 196 |
| 464 | 20230706 | 130100 | 1168453510 | 6820 | 6820 | 6820 | 6820 | 508 |
| 465 | 20230706 | 130000 | 1164988950 | 6820 | 6820 | 6820 | 6820 | 1046 |
| 466 | 20230706 | 125900 | 1157855230 | 6820 | 6820 | 6820 | 6820 | 648 |
| 467 | 20230706 | 125800 | 1153435870 | 6820 | 6860 | 6860 | 6820 | 377 |
| 468 | 20230706 | 125700 | 1150863660 | 6860 | 6860 | 6860 | 6860 | 5 |
| 469 | 20230706 | 125600 | 1150829360 | 6860 | 6860 | 6860 | 6860 | 0 |
| 470 | 20230706 | 125500 | 1150829360 | 6860 | 6850 | 6860 | 6820 | 7106 |
| 471 | 20230706 | 125400 | 1102175640 | 6860 | 6860 | 6860 | 6860 | 30 |
| 472 | 20230706 | 125300 | 1101969840 | 6860 | 6850 | 6860 | 6850 | 3650 |
| 473 | 20230706 | 125200 | 1076967250 | 6850 | 6850 | 6850 | 6850 | 150 |
| 474 | 20230706 | 125100 | 1075939750 | 6850 | 6850 | 6850 | 6850 | 50 |
| 475 | 20230706 | 125000 | 1075597250 | 6860 | 6860 | 6860 | 6860 | 40 |
| 476 | 20230706 | 124900 | 1075322850 | 6860 | 6860 | 6860 | 6860 | 0 |
| 477 | 20230706 | 124800 | 1075322850 | 6860 | 6860 | 6860 | 6850 | 146 |
| 478 | 20230706 | 124700 | 1074321710 | 6860 | 6860 | 6860 | 6860 | 100 |
| 479 | 20230706 | 124600 | 1073635710 | 6850 | 6870 | 6870 | 6850 | 3681 |
| 480 | 20230706 | 124500 | 1048383860 | 6870 | 6870 | 6870 | 6870 | 0 |
| 481 | 20230706 | 124400 | 1048383860 | 6870 | 6870 | 6870 | 6870 | 39 |
| 482 | 20230706 | 124300 | 1048115930 | 6870 | 6870 | 6870 | 6870 | 170 |
| 483 | 20230706 | 124200 | 1046948030 | 6870 | 6860 | 6870 | 6860 | 38 |
| 484 | 20230706 | 124100 | 1046687150 | 6860 | 6880 | 6880 | 6860 | 740 |
| 485 | 20230706 | 124000 | 1041608650 | 6860 | 6860 | 6860 | 6860 | 1 |
| 486 | 20230706 | 123900 | 1041601790 | 6860 | 6860 | 6860 | 6860 | 200 |
| 487 | 20230706 | 123800 | 1040229790 | 6860 | 6860 | 6860 | 6860 | 373 |
| 488 | 20230706 | 123700 | 1037671010 | 6860 | 6870 | 6870 | 6860 | 86 |
| 489 | 20230706 | 123600 | 1037080690 | 6870 | 6870 | 6870 | 6860 | 280 |
| 490 | 20230706 | 123500 | 1035158790 | 6870 | 6870 | 6870 | 6870 | 44 |
| 491 | 20230706 | 123400 | 1034856510 | 6870 | 6870 | 6870 | 6870 | 5 |
| 492 | 20230706 | 123300 | 1034822160 | 6870 | 6870 | 6870 | 6870 | 3 |
| 493 | 20230706 | 123200 | 1034801550 | 6870 | 6870 | 6870 | 6870 | 0 |
| 494 | 20230706 | 123100 | 1034801550 | 6870 | 6870 | 6870 | 6870 | 5 |
| 495 | 20230706 | 123000 | 1034767200 | 6870 | 6870 | 6870 | 6870 | 0 |
| 496 | 20230706 | 122900 | 1034767200 | 6870 | 6870 | 6870 | 6870 | 10 |
| 497 | 20230706 | 122800 | 1034698500 | 6870 | 6870 | 6870 | 6870 | 73 |
| 498 | 20230706 | 122700 | 1034196990 | 6870 | 6880 | 6880 | 6870 | 100 |
| 499 | 20230706 | 122600 | 1033509590 | 6860 | 6860 | 6860 | 6860 | 0 |
| 500 | 20230706 | 122500 | 1033509590 | 6860 | 6860 | 6860 | 6860 | 0 |
| 501 | 20230706 | 122400 | 1033509590 | 6860 | 6870 | 6870 | 6860 | 150 |
| 502 | 20230706 | 122300 | 1032480580 | 6870 | 6870 | 6870 | 6870 | 1830 |
| 503 | 20230706 | 122200 | 1019908480 | 6880 | 6880 | 6880 | 6880 | 313 |
| 504 | 20230706 | 122100 | 1017755040 | 6890 | 6880 | 6890 | 6880 | 120 |
| 505 | 20230706 | 122000 | 1016929240 | 6890 | 6890 | 6890 | 6890 | 6 |
| 506 | 20230706 | 121900 | 1016887900 | 6890 | 6890 | 6890 | 6890 | 163 |
| 507 | 20230706 | 121800 | 1015764830 | 6900 | 6900 | 6900 | 6900 | 25 |
| 508 | 20230706 | 121700 | 1015592330 | 6900 | 6900 | 6900 | 6900 | 696 |
| 509 | 20230706 | 121600 | 1010789930 | 6900 | 6900 | 6900 | 6900 | 100 |
| 510 | 20230706 | 121500 | 1010099930 | 6900 | 6890 | 6900 | 6890 | 2 |
| 511 | 20230706 | 121400 | 1010086140 | 6900 | 6900 | 6900 | 6900 | 31 |
| 512 | 20230706 | 121300 | 1009872240 | 6890 | 6890 | 6890 | 6890 | 6 |
| 513 | 20230706 | 121200 | 1009830900 | 6880 | 6880 | 6880 | 6880 | 199 |
| 514 | 20230706 | 121100 | 1008461780 | 6890 | 6890 | 6890 | 6890 | 5 |
| 515 | 20230706 | 121000 | 1008427330 | 6880 | 6880 | 6880 | 6880 | 0 |
| 516 | 20230706 | 120900 | 1008427330 | 6880 | 6880 | 6880 | 6880 | 56 |
| 517 | 20230706 | 120800 | 1008042050 | 6880 | 6870 | 6880 | 6870 | 122 |
| 518 | 20230706 | 120700 | 1007203880 | 6870 | 6870 | 6870 | 6870 | 122 |
| 519 | 20230706 | 120600 | 1006365740 | 6880 | 6880 | 6880 | 6880 | 0 |
| 520 | 20230706 | 120500 | 1006365740 | 6880 | 6880 | 6880 | 6880 | 16 |
| 521 | 20230706 | 120400 | 1006255660 | 6880 | 6870 | 6880 | 6870 | 1150 |
| 522 | 20230706 | 120300 | 998353660 | 6870 | 6870 | 6870 | 6870 | 0 |
| 523 | 20230706 | 120200 | 998353660 | 6870 | 6880 | 6880 | 6870 | 15 |
| 524 | 20230706 | 120100 | 998250590 | 6880 | 6880 | 6880 | 6880 | 486 |
| 525 | 20230706 | 120000 | 994906910 | 6880 | 6880 | 6880 | 6880 | 0 |
| 526 | 20230706 | 115900 | 994906910 | 6880 | 6880 | 6890 | 6880 | 132 |
| 527 | 20230706 | 115800 | 993998740 | 6880 | 6880 | 6880 | 6880 | 1249 |
| 528 | 20230706 | 115700 | 985405620 | 6880 | 6880 | 6880 | 6880 | 121 |
| 529 | 20230706 | 115600 | 984573140 | 6880 | 6890 | 6890 | 6880 | 1833 |
| 530 | 20230706 | 115500 | 971958960 | 6890 | 6890 | 6890 | 6890 | 0 |
| 531 | 20230706 | 115400 | 971958960 | 6890 | 6890 | 6890 | 6890 | 1 |
| 532 | 20230706 | 115300 | 971952070 | 6890 | 6890 | 6890 | 6890 | 300 |
| 533 | 20230706 | 115200 | 969885070 | 6890 | 6890 | 6890 | 6890 | 50 |
| 534 | 20230706 | 115100 | 969540570 | 6890 | 6890 | 6890 | 6890 | 372 |
| 535 | 20230706 | 115000 | 966977490 | 6900 | 6900 | 6900 | 6900 | 60 |
| 536 | 20230706 | 114900 | 966563490 | 6900 | 6910 | 6910 | 6900 | 142 |
| 537 | 20230706 | 114800 | 965582480 | 6910 | 6910 | 6910 | 6910 | 6 |
| 538 | 20230706 | 114700 | 965541020 | 6900 | 6900 | 6900 | 6900 | 86 |
| 539 | 20230706 | 114600 | 964947620 | 6900 | 6900 | 6900 | 6900 | 2 |
| 540 | 20230706 | 114500 | 964933820 | 6900 | 6900 | 6900 | 6900 | 172 |
| 541 | 20230706 | 114400 | 963747020 | 6900 | 6900 | 6900 | 6900 | 58 |
| 542 | 20230706 | 114300 | 963346820 | 6900 | 6900 | 6910 | 6900 | 1844 |
| 543 | 20230706 | 114200 | 950623210 | 6900 | 6900 | 6900 | 6900 | 200 |
| 544 | 20230706 | 114100 | 949243210 | 6900 | 6900 | 6900 | 6900 | 30 |
| 545 | 20230706 | 114000 | 949036210 | 6910 | 6920 | 6920 | 6910 | 127 |
| 546 | 20230706 | 113900 | 948158500 | 6920 | 6910 | 6920 | 6910 | 211 |
| 547 | 20230706 | 113800 | 946699820 | 6920 | 6920 | 6920 | 6910 | 50 |
| 548 | 20230706 | 113700 | 946354020 | 6920 | 6900 | 6920 | 6900 | 202 |
| 549 | 20230706 | 113600 | 944957580 | 6910 | 6910 | 6910 | 6910 | 20 |
| 550 | 20230706 | 113500 | 944819380 | 6900 | 6900 | 6900 | 6900 | 31 |
| 551 | 20230706 | 113400 | 944605480 | 6900 | 6900 | 6900 | 6900 | 0 |
| 552 | 20230706 | 113300 | 944605480 | 6900 | 6900 | 6900 | 6900 | 101 |
| 553 | 20230706 | 113200 | 943908580 | 6900 | 6900 | 6900 | 6900 | 101 |
| 554 | 20230706 | 113100 | 943211680 | 6900 | 6900 | 6900 | 6900 | 110 |
| 555 | 20230706 | 113000 | 942452680 | 6900 | 6900 | 6900 | 6900 | 24 |
| 556 | 20230706 | 112900 | 942287080 | 6900 | 6900 | 6900 | 6900 | 0 |
| 557 | 20230706 | 112800 | 942287080 | 6900 | 6900 | 6900 | 6900 | 10 |
| 558 | 20230706 | 112700 | 942218080 | 6910 | 6900 | 6910 | 6900 | 200 |
| 559 | 20230706 | 112600 | 940837080 | 6900 | 6900 | 6900 | 6900 | 3 |
| 560 | 20230706 | 112500 | 940816380 | 6900 | 6890 | 6900 | 6890 | 198 |
| 561 | 20230706 | 112400 | 939451680 | 6890 | 6890 | 6900 | 6890 | 453 |
| 562 | 20230706 | 112300 | 936330410 | 6900 | 6890 | 6900 | 6890 | 279 |
| 563 | 20230706 | 112200 | 934405960 | 6890 | 6880 | 6890 | 6880 | 519 |
| 564 | 20230706 | 112100 | 930833680 | 6880 | 6890 | 6890 | 6880 | 120 |
| 565 | 20230706 | 112000 | 930007880 | 6890 | 6890 | 6890 | 6880 | 453 |
| 566 | 20230706 | 111900 | 926888000 | 6890 | 6900 | 6900 | 6890 | 342 |
| 567 | 20230706 | 111800 | 924528220 | 6900 | 6900 | 6900 | 6900 | 54 |
| 568 | 20230706 | 111700 | 924155620 | 6900 | 6900 | 6900 | 6900 | 139 |
| 569 | 20230706 | 111600 | 923196520 | 6900 | 6910 | 6910 | 6900 | 382 |
| 570 | 20230706 | 111500 | 920558900 | 6910 | 6910 | 6910 | 6910 | 0 |
| 571 | 20230706 | 111400 | 920558900 | 6910 | 6910 | 6910 | 6910 | 8 |
| 572 | 20230706 | 111300 | 920503620 | 6900 | 6900 | 6900 | 6900 | 86 |
| 573 | 20230706 | 111200 | 919910220 | 6900 | 6900 | 6900 | 6900 | 100 |
| 574 | 20230706 | 111100 | 919220220 | 6900 | 6900 | 6900 | 6900 | 660 |
| 575 | 20230706 | 111000 | 914666220 | 6900 | 6900 | 6900 | 6880 | 842 |
| 576 | 20230706 | 110900 | 908870420 | 6890 | 6880 | 6890 | 6880 | 2880 |
| 577 | 20230706 | 110800 | 889055950 | 6890 | 6890 | 6890 | 6890 | 681 |
| 578 | 20230706 | 110700 | 884363860 | 6900 | 6900 | 6900 | 6900 | 103 |
| 579 | 20230706 | 110600 | 883653160 | 6900 | 6900 | 6900 | 6900 | 1392 |
| 580 | 20230706 | 110500 | 874048360 | 6900 | 6900 | 6900 | 6900 | 450 |
| 581 | 20230706 | 110400 | 870943360 | 6910 | 6910 | 6910 | 6910 | 172 |
| 582 | 20230706 | 110300 | 869754840 | 6930 | 6930 | 6930 | 6930 | 1 |
| 583 | 20230706 | 110200 | 869747910 | 6930 | 6920 | 6930 | 6920 | 37 |
| 584 | 20230706 | 110100 | 869491710 | 6910 | 6910 | 6910 | 6900 | 1868 |
| 585 | 20230706 | 110000 | 856598830 | 6910 | 6910 | 6910 | 6910 | 1 |
| 586 | 20230706 | 105900 | 856591920 | 6910 | 6910 | 6910 | 6910 | 1 |
| 587 | 20230706 | 105800 | 856585010 | 6910 | 6910 | 6910 | 6910 | 11 |
| 588 | 20230706 | 105700 | 856509000 | 6910 | 6900 | 6910 | 6900 | 1497 |
| 589 | 20230706 | 105600 | 846178730 | 6910 | 6920 | 6920 | 6910 | 921 |
| 590 | 20230706 | 105500 | 839812960 | 6920 | 6930 | 6930 | 6920 | 609 |
| 591 | 20230706 | 105400 | 835595740 | 6940 | 6940 | 6940 | 6940 | 0 |
| 592 | 20230706 | 105300 | 835595740 | 6940 | 6940 | 6940 | 6940 | 51 |
| 593 | 20230706 | 105200 | 835241800 | 6940 | 6950 | 6950 | 6940 | 74 |
| 594 | 20230706 | 105100 | 834727600 | 6950 | 6950 | 6950 | 6950 | 155 |
| 595 | 20230706 | 105000 | 833650350 | 6950 | 6950 | 6950 | 6920 | 30 |
| 596 | 20230706 | 104900 | 833442450 | 6920 | 6920 | 6920 | 6920 | 214 |
| 597 | 20230706 | 104800 | 831961570 | 6910 | 6910 | 6910 | 6910 | 275 |
| 598 | 20230706 | 104700 | 830061320 | 6910 | 6910 | 6910 | 6910 | 356 |
| 599 | 20230706 | 104600 | 827601360 | 6910 | 6920 | 6920 | 6910 | 418 |
| 600 | 20230706 | 104500 | 824708810 | 6930 | 6930 | 6930 | 6930 | 10 |
| 601 | 20230706 | 104400 | 824639510 | 6930 | 6940 | 6940 | 6930 | 984 |
| 602 | 20230706 | 104300 | 817814430 | 6940 | 6930 | 6940 | 6930 | 342 |
| 603 | 20230706 | 104200 | 815442050 | 6940 | 6940 | 6940 | 6940 | 36 |
| 604 | 20230706 | 104100 | 815192210 | 6940 | 6940 | 6940 | 6940 | 74 |
| 605 | 20230706 | 104000 | 814678650 | 6940 | 6940 | 6940 | 6940 | 2 |
| 606 | 20230706 | 103900 | 814664770 | 6930 | 6930 | 6930 | 6920 | 598 |
| 607 | 20230706 | 103800 | 810524710 | 6920 | 6920 | 6920 | 6910 | 600 |
| 608 | 20230706 | 103700 | 806373710 | 6920 | 6920 | 6920 | 6920 | 20 |
| 609 | 20230706 | 103600 | 806235310 | 6920 | 6920 | 6920 | 6920 | 151 |
| 610 | 20230706 | 103500 | 805190390 | 6930 | 6930 | 6930 | 6930 | 500 |
| 611 | 20230706 | 103400 | 801725390 | 6920 | 6930 | 6930 | 6920 | 1927 |
| 612 | 20230706 | 103300 | 788372790 | 6930 | 6930 | 6930 | 6930 | 591 |
| 613 | 20230706 | 103200 | 784277160 | 6930 | 6940 | 6940 | 6930 | 245 |
| 614 | 20230706 | 103100 | 782579150 | 6930 | 6930 | 6930 | 6930 | 500 |
| 615 | 20230706 | 103000 | 779114150 | 6950 | 6950 | 6950 | 6920 | 1497 |
| 616 | 20230706 | 102900 | 768724310 | 6920 | 6920 | 6920 | 6920 | 0 |
| 617 | 20230706 | 102800 | 768724310 | 6920 | 6940 | 6950 | 6920 | 143 |
| 618 | 20230706 | 102700 | 767733130 | 6940 | 6940 | 6940 | 6940 | 30 |
| 619 | 20230706 | 102600 | 767524930 | 6940 | 6920 | 6940 | 6920 | 2448 |
| 620 | 20230706 | 102500 | 750584170 | 6920 | 6900 | 6920 | 6900 | 369 |
| 621 | 20230706 | 102400 | 748035620 | 6900 | 6910 | 6910 | 6900 | 61 |
| 622 | 20230706 | 102300 | 747614710 | 6910 | 6910 | 6910 | 6900 | 137 |
| 623 | 20230706 | 102200 | 746669350 | 6910 | 6910 | 6910 | 6910 | 46 |
| 624 | 20230706 | 102100 | 746351490 | 6910 | 6920 | 6920 | 6910 | 13 |
| 625 | 20230706 | 102000 | 746261560 | 6920 | 6920 | 6920 | 6900 | 63 |
| 626 | 20230706 | 101900 | 745825620 | 6920 | 6890 | 6920 | 6890 | 1273 |
| 627 | 20230706 | 101800 | 737038600 | 6890 | 6890 | 6890 | 6890 | 740 |
| 628 | 20230706 | 101700 | 731940000 | 6880 | 6880 | 6880 | 6880 | 1287 |
| 629 | 20230706 | 101600 | 723085440 | 6880 | 6880 | 6880 | 6880 | 215 |
| 630 | 20230706 | 101500 | 721606240 | 6880 | 6860 | 6880 | 6860 | 1370 |
| 631 | 20230706 | 101400 | 712190820 | 6860 | 6860 | 6870 | 6860 | 379 |
| 632 | 20230706 | 101300 | 709589880 | 6870 | 6870 | 6870 | 6850 | 1120 |
| 633 | 20230706 | 101200 | 701909150 | 6870 | 6860 | 6870 | 6860 | 206 |
| 634 | 20230706 | 101100 | 700494930 | 6860 | 6860 | 6860 | 6850 | 574 |
| 635 | 20230706 | 101000 | 696559750 | 6860 | 6870 | 6880 | 6850 | 5178 |
| 636 | 20230706 | 100900 | 661021140 | 6870 | 6870 | 6880 | 6870 | 826 |
| 637 | 20230706 | 100800 | 655344430 | 6880 | 6890 | 6890 | 6880 | 1565 |
| 638 | 20230706 | 100700 | 644574610 | 6890 | 6880 | 6890 | 6880 | 458 |
| 639 | 20230706 | 100600 | 641422000 | 6880 | 6880 | 6890 | 6880 | 1163 |
| 640 | 20230706 | 100500 | 633420360 | 6890 | 6900 | 6900 | 6890 | 854 |
| 641 | 20230706 | 100400 | 627535750 | 6880 | 6900 | 6900 | 6880 | 2053 |
| 642 | 20230706 | 100300 | 613405750 | 6890 | 6900 | 6900 | 6890 | 1584 |
| 643 | 20230706 | 100200 | 602490800 | 6900 | 6900 | 6900 | 6900 | 976 |
| 644 | 20230706 | 100100 | 595756400 | 6900 | 6900 | 6900 | 6890 | 2074 |
| 645 | 20230706 | 100000 | 581457380 | 6900 | 6900 | 6910 | 6890 | 466 |
| 646 | 20230706 | 095900 | 578241900 | 6900 | 6910 | 6910 | 6900 | 40 |
| 647 | 20230706 | 095800 | 577965510 | 6910 | 6910 | 6910 | 6910 | 123 |
| 648 | 20230706 | 095700 | 577115580 | 6910 | 6910 | 6910 | 6900 | 2053 |
| 649 | 20230706 | 095600 | 562948350 | 6910 | 6910 | 6910 | 6910 | 186 |
| 650 | 20230706 | 095500 | 561663090 | 6910 | 6910 | 6910 | 6910 | 477 |
| 651 | 20230706 | 095400 | 558367020 | 6920 | 6920 | 6920 | 6920 | 102 |
| 652 | 20230706 | 095300 | 557661180 | 6910 | 6920 | 6930 | 6910 | 1108 |
| 653 | 20230706 | 095200 | 549999020 | 6930 | 6940 | 6940 | 6930 | 21 |
| 654 | 20230706 | 095100 | 549853480 | 6940 | 6930 | 6940 | 6920 | 120 |
| 655 | 20230706 | 095000 | 549022460 | 6930 | 6910 | 6930 | 6910 | 1045 |
| 656 | 20230706 | 094900 | 541790520 | 6920 | 6910 | 6920 | 6910 | 261 |
| 657 | 20230706 | 094800 | 539985990 | 6920 | 6910 | 6920 | 6910 | 734 |
| 658 | 20230706 | 094700 | 534914000 | 6910 | 6910 | 6910 | 6910 | 1056 |
| 659 | 20230706 | 094600 | 527617040 | 6920 | 6910 | 6920 | 6910 | 648 |
| 660 | 20230706 | 094500 | 523137350 | 6900 | 6910 | 6910 | 6900 | 1508 |
| 661 | 20230706 | 094400 | 512727570 | 6910 | 6920 | 6920 | 6900 | 4304 |
| 662 | 20230706 | 094300 | 483015010 | 6920 | 6930 | 6930 | 6920 | 1471 |
| 663 | 20230706 | 094200 | 472835360 | 6930 | 6930 | 6930 | 6930 | 1228 |
| 664 | 20230706 | 094100 | 464325320 | 6930 | 6950 | 6950 | 6930 | 742 |
| 665 | 20230706 | 094000 | 459175870 | 6950 | 6950 | 6950 | 6950 | 733 |
| 666 | 20230706 | 093900 | 454081520 | 6950 | 6960 | 6970 | 6950 | 656 |
| 667 | 20230706 | 093800 | 449519880 | 6960 | 6990 | 6990 | 6960 | 108 |
| 668 | 20230706 | 093700 | 448767930 | 6970 | 6960 | 6970 | 6960 | 973 |
| 669 | 20230706 | 093600 | 441993640 | 6970 | 6980 | 6980 | 6970 | 715 |
| 670 | 20230706 | 093500 | 437007750 | 7020 | 7010 | 7020 | 7000 | 56 |
| 671 | 20230706 | 093400 | 436615050 | 6980 | 7010 | 7010 | 6980 | 4 |
| 672 | 20230706 | 093300 | 436587040 | 7000 | 6980 | 7000 | 6980 | 470 |
| 673 | 20230706 | 093200 | 433304090 | 6990 | 7010 | 7010 | 6990 | 459 |
| 674 | 20230706 | 093100 | 430094170 | 7010 | 7020 | 7020 | 6980 | 196 |
| 675 | 20230706 | 093000 | 428724830 | 6980 | 6980 | 7000 | 6980 | 3293 |
| 676 | 20230706 | 092900 | 405716670 | 6980 | 6990 | 6990 | 6980 | 1089 |
| 677 | 20230706 | 092800 | 398107980 | 7000 | 7000 | 7000 | 7000 | 873 |
| 678 | 20230706 | 092700 | 391996980 | 7000 | 7000 | 7000 | 6990 | 279 |
| 679 | 20230706 | 092600 | 390044010 | 7000 | 7020 | 7030 | 7000 | 1035 |
| 680 | 20230706 | 092500 | 382788340 | 7030 | 7030 | 7030 | 7030 | 187 |
| 681 | 20230706 | 092400 | 381473730 | 7030 | 7040 | 7040 | 7030 | 2150 |
| 682 | 20230706 | 092300 | 366343130 | 7040 | 7050 | 7050 | 7040 | 121 |
| 683 | 20230706 | 092200 | 365491080 | 7060 | 7020 | 7060 | 7020 | 539 |
| 684 | 20230706 | 092100 | 361706300 | 7020 | 7030 | 7060 | 7010 | 1255 |
| 685 | 20230706 | 092000 | 352906230 | 7020 | 7030 | 7060 | 7020 | 392 |
| 686 | 20230706 | 091900 | 350151900 | 7030 | 7050 | 7050 | 7000 | 932 |
| 687 | 20230706 | 091800 | 343602090 | 7050 | 7070 | 7070 | 7050 | 1970 |
| 688 | 20230706 | 091700 | 329706350 | 7080 | 7060 | 7080 | 7060 | 883 |
| 689 | 20230706 | 091600 | 323467250 | 7060 | 7050 | 7060 | 7050 | 1754 |
| 690 | 20230706 | 091500 | 311100370 | 7060 | 6990 | 7070 | 6990 | 3752 |
| 691 | 20230706 | 091400 | 284744340 | 6990 | 7000 | 7000 | 6990 | 1103 |
| 692 | 20230706 | 091300 | 277029390 | 7000 | 7000 | 7000 | 6990 | 549 |
| 693 | 20230706 | 091200 | 273187260 | 6950 | 6960 | 6960 | 6950 | 495 |
| 694 | 20230706 | 091100 | 269743810 | 6950 | 6900 | 6950 | 6890 | 3193 |
| 695 | 20230706 | 091000 | 247610070 | 6890 | 6910 | 6930 | 6880 | 3392 |
| 696 | 20230706 | 090900 | 224228990 | 6900 | 6910 | 6920 | 6900 | 1342 |
| 697 | 20230706 | 090800 | 214957180 | 6900 | 6930 | 6930 | 6900 | 4754 |
| 698 | 20230706 | 090700 | 182056540 | 6940 | 6960 | 6960 | 6940 | 2544 |
| 699 | 20230706 | 090600 | 164385270 | 6940 | 7010 | 7030 | 6940 | 6129 |
| 700 | 20230706 | 090500 | 121719320 | 6970 | 7010 | 7010 | 6970 | 2623 |
| 701 | 20230706 | 090400 | 103378250 | 7040 | 6970 | 7060 | 6960 | 2708 |
| 702 | 20230706 | 090300 | 84467250 | 6970 | 6960 | 6990 | 6960 | 3241 |
| 703 | 20230706 | 090200 | 61885600 | 6970 | 7020 | 7020 | 6970 | 3446 |
| 704 | 20230706 | 090100 | 37759910 | 7020 | 7050 | 7070 | 7020 | 2111 |
| 705 | 20230706 | 090000 | 22920830 | 7050 | 7100 | 7100 | 7050 | 3241 |