34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230616 | 202400 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 10793 |
| 3 | 20230616 | 202300 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 4 | 20230616 | 202200 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 5 | 20230616 | 202100 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 6 | 20230616 | 202000 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 7 | 20230616 | 201900 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 8 | 20230616 | 201800 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 9 | 20230616 | 201700 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 10 | 20230616 | 201600 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 11 | 20230616 | 201500 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 12 | 20230616 | 201400 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 13 | 20230616 | 201300 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 14 | 20230616 | 201200 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 15 | 20230616 | 201100 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 16 | 20230616 | 201000 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 17 | 20230616 | 200900 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 18 | 20230616 | 200800 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 19 | 20230616 | 200700 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 20 | 20230616 | 200600 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 21 | 20230616 | 200500 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 22 | 20230616 | 200400 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 23 | 20230616 | 200300 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 24 | 20230616 | 200200 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 25 | 20230616 | 200100 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 26 | 20230616 | 200000 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 27 | 20230616 | 195900 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 28 | 20230616 | 195800 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 29 | 20230616 | 195700 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 30 | 20230616 | 195600 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 31 | 20230616 | 195500 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 32 | 20230616 | 195400 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 10793 |
| 33 | 20230616 | 195300 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 34 | 20230616 | 195200 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 35 | 20230616 | 195100 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 36 | 20230616 | 195000 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 37 | 20230616 | 194900 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 38 | 20230616 | 194800 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 39 | 20230616 | 194700 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 40 | 20230616 | 194600 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 41 | 20230616 | 194500 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 42 | 20230616 | 194400 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 43 | 20230616 | 194300 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 44 | 20230616 | 194200 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 45 | 20230616 | 194100 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 46 | 20230616 | 194000 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 47 | 20230616 | 193900 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 48 | 20230616 | 193800 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 49 | 20230616 | 193700 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 50 | 20230616 | 193600 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 51 | 20230616 | 193500 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 52 | 20230616 | 193400 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 53 | 20230616 | 193300 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 54 | 20230616 | 193200 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 55 | 20230616 | 193100 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 56 | 20230616 | 193000 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 57 | 20230616 | 192900 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 58 | 20230616 | 192800 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 59 | 20230616 | 192700 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 60 | 20230616 | 192600 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 61 | 20230616 | 192500 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 62 | 20230616 | 192400 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 10793 |
| 63 | 20230616 | 192300 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 64 | 20230616 | 192200 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 65 | 20230616 | 192100 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 66 | 20230616 | 192000 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 67 | 20230616 | 191900 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 68 | 20230616 | 191800 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 69 | 20230616 | 191700 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 70 | 20230616 | 191600 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 71 | 20230616 | 191500 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 72 | 20230616 | 191400 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 73 | 20230616 | 191300 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 74 | 20230616 | 191200 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 75 | 20230616 | 191100 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 76 | 20230616 | 191000 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 77 | 20230616 | 190900 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 78 | 20230616 | 190800 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 79 | 20230616 | 190700 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 80 | 20230616 | 190600 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 81 | 20230616 | 190500 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 82 | 20230616 | 190400 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 83 | 20230616 | 190300 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 84 | 20230616 | 190200 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 85 | 20230616 | 190100 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 86 | 20230616 | 190000 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 87 | 20230616 | 185900 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 88 | 20230616 | 185800 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 89 | 20230616 | 185700 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 90 | 20230616 | 185600 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 91 | 20230616 | 185500 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 92 | 20230616 | 185400 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 10793 |
| 93 | 20230616 | 185300 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 94 | 20230616 | 185200 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 95 | 20230616 | 185100 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 96 | 20230616 | 185000 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 97 | 20230616 | 184900 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 98 | 20230616 | 184800 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 99 | 20230616 | 184700 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 100 | 20230616 | 184600 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 101 | 20230616 | 184500 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 102 | 20230616 | 184400 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 103 | 20230616 | 184300 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 104 | 20230616 | 184200 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 105 | 20230616 | 184100 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 106 | 20230616 | 184000 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 107 | 20230616 | 183900 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 108 | 20230616 | 183800 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 109 | 20230616 | 183700 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 110 | 20230616 | 183600 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 111 | 20230616 | 183500 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 112 | 20230616 | 183400 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 113 | 20230616 | 183300 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 114 | 20230616 | 183200 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 115 | 20230616 | 183100 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 116 | 20230616 | 183000 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 117 | 20230616 | 182900 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 118 | 20230616 | 182800 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 119 | 20230616 | 182700 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 120 | 20230616 | 182600 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 121 | 20230616 | 182500 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 122 | 20230616 | 182400 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 10793 |
| 123 | 20230616 | 182300 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 124 | 20230616 | 182200 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 125 | 20230616 | 182100 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 126 | 20230616 | 182000 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 127 | 20230616 | 181900 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 128 | 20230616 | 181800 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 129 | 20230616 | 181700 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 130 | 20230616 | 181600 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 131 | 20230616 | 181500 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 132 | 20230616 | 181400 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 133 | 20230616 | 181300 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 134 | 20230616 | 181200 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 135 | 20230616 | 181100 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 136 | 20230616 | 181000 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 137 | 20230616 | 180900 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 138 | 20230616 | 180800 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 139 | 20230616 | 180700 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 140 | 20230616 | 180600 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 141 | 20230616 | 180500 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 142 | 20230616 | 180400 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 143 | 20230616 | 180300 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 144 | 20230616 | 180200 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 145 | 20230616 | 180100 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 146 | 20230616 | 180000 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 147 | 20230616 | 175900 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 148 | 20230616 | 175800 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 149 | 20230616 | 175700 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 150 | 20230616 | 175600 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 151 | 20230616 | 175500 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 152 | 20230616 | 175400 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 10793 |
| 153 | 20230616 | 175300 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 154 | 20230616 | 175200 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 155 | 20230616 | 175100 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 156 | 20230616 | 175000 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 157 | 20230616 | 174900 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 158 | 20230616 | 174800 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 159 | 20230616 | 174700 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 160 | 20230616 | 174600 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 161 | 20230616 | 174500 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 162 | 20230616 | 174400 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 163 | 20230616 | 174300 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 164 | 20230616 | 174200 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 165 | 20230616 | 174100 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 166 | 20230616 | 174000 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 167 | 20230616 | 173900 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 168 | 20230616 | 173800 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 169 | 20230616 | 173700 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 170 | 20230616 | 173600 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 171 | 20230616 | 173500 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 172 | 20230616 | 173400 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 173 | 20230616 | 173300 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 174 | 20230616 | 173200 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 175 | 20230616 | 173100 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 176 | 20230616 | 173000 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 177 | 20230616 | 172900 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 178 | 20230616 | 172800 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 179 | 20230616 | 172700 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 180 | 20230616 | 172600 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 181 | 20230616 | 172500 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 182 | 20230616 | 172400 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 10793 |
| 183 | 20230616 | 172300 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 184 | 20230616 | 172200 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 185 | 20230616 | 172100 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 186 | 20230616 | 172000 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 187 | 20230616 | 171900 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 188 | 20230616 | 171800 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 189 | 20230616 | 171700 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 190 | 20230616 | 171600 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 191 | 20230616 | 171500 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 192 | 20230616 | 171400 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 193 | 20230616 | 171300 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 194 | 20230616 | 171200 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 195 | 20230616 | 171100 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 196 | 20230616 | 171000 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 197 | 20230616 | 170900 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 198 | 20230616 | 170800 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 199 | 20230616 | 170700 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 200 | 20230616 | 170600 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 201 | 20230616 | 170500 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 202 | 20230616 | 170400 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 203 | 20230616 | 170300 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 204 | 20230616 | 170200 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 205 | 20230616 | 170100 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 206 | 20230616 | 170000 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 207 | 20230616 | 165900 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 208 | 20230616 | 165800 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 209 | 20230616 | 165700 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 210 | 20230616 | 165600 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 211 | 20230616 | 165500 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 212 | 20230616 | 165400 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 10793 |
| 213 | 20230616 | 165300 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 214 | 20230616 | 165200 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 215 | 20230616 | 165100 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 216 | 20230616 | 165000 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 217 | 20230616 | 164900 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 218 | 20230616 | 164800 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 219 | 20230616 | 164700 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 220 | 20230616 | 164600 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 221 | 20230616 | 164500 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 222 | 20230616 | 164400 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 223 | 20230616 | 164300 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 224 | 20230616 | 164200 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 225 | 20230616 | 164100 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 226 | 20230616 | 164000 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 227 | 20230616 | 163900 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 228 | 20230616 | 163800 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 229 | 20230616 | 163700 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 230 | 20230616 | 163600 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 231 | 20230616 | 163500 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 232 | 20230616 | 163400 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 233 | 20230616 | 163300 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 234 | 20230616 | 163200 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 235 | 20230616 | 163100 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 236 | 20230616 | 163000 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 237 | 20230616 | 162900 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 238 | 20230616 | 162800 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 239 | 20230616 | 162700 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 240 | 20230616 | 162600 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 241 | 20230616 | 162500 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 242 | 20230616 | 162400 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 10793 |
| 243 | 20230616 | 162300 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 244 | 20230616 | 162200 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 245 | 20230616 | 162100 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 246 | 20230616 | 162000 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 247 | 20230616 | 161900 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 248 | 20230616 | 161800 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 249 | 20230616 | 161700 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 250 | 20230616 | 161600 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 251 | 20230616 | 161500 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 252 | 20230616 | 161400 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 253 | 20230616 | 161300 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 254 | 20230616 | 161200 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 255 | 20230616 | 161100 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 256 | 20230616 | 161000 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 257 | 20230616 | 160900 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 258 | 20230616 | 160800 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 259 | 20230616 | 160700 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 260 | 20230616 | 160600 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 261 | 20230616 | 160500 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 262 | 20230616 | 160400 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 263 | 20230616 | 160300 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 264 | 20230616 | 160200 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 265 | 20230616 | 160100 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 266 | 20230616 | 160000 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 267 | 20230616 | 155900 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 268 | 20230616 | 155800 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 269 | 20230616 | 155700 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 270 | 20230616 | 155600 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 271 | 20230616 | 155500 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 272 | 20230616 | 155400 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 10793 |
| 273 | 20230616 | 155300 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 274 | 20230616 | 155200 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 275 | 20230616 | 155100 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 276 | 20230616 | 155000 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 277 | 20230616 | 154900 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 278 | 20230616 | 154800 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 279 | 20230616 | 154700 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 280 | 20230616 | 154600 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 281 | 20230616 | 154500 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 282 | 20230616 | 154400 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 283 | 20230616 | 154300 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 284 | 20230616 | 154200 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 285 | 20230616 | 154100 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 286 | 20230616 | 154000 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 287 | 20230616 | 153900 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 288 | 20230616 | 153800 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 289 | 20230616 | 153700 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 290 | 20230616 | 153600 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 291 | 20230616 | 153500 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 292 | 20230616 | 153400 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 293 | 20230616 | 153300 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 294 | 20230616 | 153200 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 295 | 20230616 | 153100 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 296 | 20230616 | 153000 | 1920849380 | 6790 | 6790 | 6790 | 6790 | 10793 |
| 297 | 20230616 | 152900 | 1847564910 | 6790 | 6790 | 6790 | 6790 | 0 |
| 298 | 20230616 | 152800 | 1847564910 | 6790 | 6790 | 6790 | 6790 | 0 |
| 299 | 20230616 | 152700 | 1847564910 | 6790 | 6790 | 6790 | 6790 | 0 |
| 300 | 20230616 | 152600 | 1847564910 | 6790 | 6790 | 6790 | 6790 | 0 |
| 301 | 20230616 | 152500 | 1847564910 | 6790 | 6790 | 6790 | 6790 | 0 |
| 302 | 20230616 | 152400 | 1847564910 | 6790 | 6790 | 6790 | 6790 | 0 |
| 303 | 20230616 | 152300 | 1847564910 | 6790 | 6790 | 6790 | 6790 | 0 |
| 304 | 20230616 | 152200 | 1847564910 | 6790 | 6790 | 6790 | 6790 | 0 |
| 305 | 20230616 | 152100 | 1847564910 | 6790 | 6790 | 6790 | 6790 | 0 |
| 306 | 20230616 | 152000 | 1847564910 | 6790 | 6790 | 6790 | 6790 | 0 |
| 307 | 20230616 | 151900 | 1847564910 | 6790 | 6790 | 6800 | 6790 | 2843 |
| 308 | 20230616 | 151800 | 1828257990 | 6800 | 6800 | 6800 | 6790 | 341 |
| 309 | 20230616 | 151700 | 1825940600 | 6790 | 6800 | 6800 | 6790 | 190 |
| 310 | 20230616 | 151600 | 1824649520 | 6800 | 6800 | 6800 | 6790 | 556 |
| 311 | 20230616 | 151500 | 1820870490 | 6800 | 6800 | 6800 | 6800 | 774 |
| 312 | 20230616 | 151400 | 1815607290 | 6800 | 6790 | 6800 | 6790 | 997 |
| 313 | 20230616 | 151300 | 1808834680 | 6790 | 6790 | 6800 | 6790 | 253 |
| 314 | 20230616 | 151200 | 1807116730 | 6790 | 6790 | 6790 | 6790 | 260 |
| 315 | 20230616 | 151100 | 1805351330 | 6790 | 6790 | 6790 | 6790 | 401 |
| 316 | 20230616 | 151000 | 1802628540 | 6790 | 6800 | 6800 | 6790 | 1793 |
| 317 | 20230616 | 150900 | 1790453010 | 6790 | 6790 | 6790 | 6790 | 0 |
| 318 | 20230616 | 150800 | 1790453010 | 6790 | 6800 | 6800 | 6790 | 684 |
| 319 | 20230616 | 150700 | 1785803200 | 6800 | 6790 | 6800 | 6790 | 447 |
| 320 | 20230616 | 150600 | 1782768050 | 6800 | 6790 | 6800 | 6790 | 295 |
| 321 | 20230616 | 150500 | 1780764000 | 6790 | 6790 | 6790 | 6790 | 735 |
| 322 | 20230616 | 150400 | 1775773350 | 6790 | 6800 | 6800 | 6790 | 564 |
| 323 | 20230616 | 150300 | 1771943760 | 6800 | 6800 | 6800 | 6790 | 406 |
| 324 | 20230616 | 150200 | 1769183020 | 6800 | 6800 | 6800 | 6800 | 1801 |
| 325 | 20230616 | 150100 | 1756936220 | 6800 | 6800 | 6800 | 6800 | 1739 |
| 326 | 20230616 | 150000 | 1745111020 | 6800 | 6800 | 6800 | 6800 | 51 |
| 327 | 20230616 | 145900 | 1744764220 | 6800 | 6800 | 6800 | 6800 | 334 |
| 328 | 20230616 | 145800 | 1742493020 | 6800 | 6800 | 6800 | 6800 | 122 |
| 329 | 20230616 | 145700 | 1741663420 | 6790 | 6810 | 6810 | 6790 | 221 |
| 330 | 20230616 | 145600 | 1740160970 | 6810 | 6800 | 6810 | 6800 | 41 |
| 331 | 20230616 | 145500 | 1739881970 | 6790 | 6790 | 6790 | 6790 | 17 |
| 332 | 20230616 | 145400 | 1739766540 | 6790 | 6800 | 6800 | 6790 | 1271 |
| 333 | 20230616 | 145300 | 1731131080 | 6800 | 6800 | 6800 | 6800 | 964 |
| 334 | 20230616 | 145200 | 1724575880 | 6800 | 6810 | 6810 | 6800 | 107 |
| 335 | 20230616 | 145100 | 1723847710 | 6810 | 6810 | 6810 | 6800 | 145 |
| 336 | 20230616 | 145000 | 1722860270 | 6810 | 6810 | 6810 | 6810 | 2 |
| 337 | 20230616 | 144900 | 1722846650 | 6810 | 6810 | 6810 | 6810 | 110 |
| 338 | 20230616 | 144800 | 1722097550 | 6800 | 6800 | 6800 | 6790 | 406 |
| 339 | 20230616 | 144700 | 1719339380 | 6810 | 6810 | 6810 | 6800 | 269 |
| 340 | 20230616 | 144600 | 1717510140 | 6800 | 6810 | 6810 | 6800 | 1072 |
| 341 | 20230616 | 144500 | 1710215510 | 6810 | 6800 | 6810 | 6800 | 95 |
| 342 | 20230616 | 144400 | 1709569500 | 6800 | 6800 | 6800 | 6800 | 908 |
| 343 | 20230616 | 144300 | 1703395100 | 6800 | 6800 | 6800 | 6800 | 100 |
| 344 | 20230616 | 144200 | 1702715100 | 6800 | 6800 | 6800 | 6800 | 22 |
| 345 | 20230616 | 144100 | 1702565500 | 6790 | 6800 | 6800 | 6790 | 1277 |
| 346 | 20230616 | 144000 | 1693891700 | 6800 | 6800 | 6800 | 6800 | 455 |
| 347 | 20230616 | 143900 | 1690797700 | 6800 | 6790 | 6800 | 6790 | 493 |
| 348 | 20230616 | 143800 | 1687450220 | 6790 | 6800 | 6800 | 6790 | 469 |
| 349 | 20230616 | 143700 | 1684264090 | 6790 | 6800 | 6800 | 6790 | 414 |
| 350 | 20230616 | 143600 | 1681449990 | 6800 | 6800 | 6800 | 6800 | 240 |
| 351 | 20230616 | 143500 | 1679817990 | 6790 | 6790 | 6790 | 6790 | 590 |
| 352 | 20230616 | 143400 | 1675811890 | 6800 | 6790 | 6800 | 6790 | 1735 |
| 353 | 20230616 | 143300 | 1664020350 | 6800 | 6800 | 6800 | 6790 | 1303 |
| 354 | 20230616 | 143200 | 1655172740 | 6800 | 6800 | 6800 | 6800 | 2 |
| 355 | 20230616 | 143100 | 1655159140 | 6800 | 6800 | 6810 | 6800 | 9675 |
| 356 | 20230616 | 143000 | 1589368770 | 6810 | 6810 | 6810 | 6810 | 354 |
| 357 | 20230616 | 142900 | 1586958030 | 6820 | 6820 | 6820 | 6820 | 50 |
| 358 | 20230616 | 142800 | 1586617030 | 6820 | 6820 | 6820 | 6820 | 13 |
| 359 | 20230616 | 142700 | 1586528370 | 6820 | 6820 | 6820 | 6820 | 352 |
| 360 | 20230616 | 142600 | 1584127730 | 6820 | 6810 | 6820 | 6810 | 311 |
| 361 | 20230616 | 142500 | 1582009760 | 6810 | 6810 | 6810 | 6800 | 3189 |
| 362 | 20230616 | 142400 | 1560293140 | 6810 | 6810 | 6810 | 6800 | 317 |
| 363 | 20230616 | 142300 | 1558134380 | 6800 | 6800 | 6800 | 6800 | 1027 |
| 364 | 20230616 | 142200 | 1551150780 | 6800 | 6810 | 6810 | 6800 | 308 |
| 365 | 20230616 | 142100 | 1549055000 | 6810 | 6810 | 6810 | 6810 | 270 |
| 366 | 20230616 | 142000 | 1547216300 | 6810 | 6810 | 6810 | 6800 | 6306 |
| 367 | 20230616 | 141900 | 1504321510 | 6800 | 6810 | 6810 | 6800 | 2409 |
| 368 | 20230616 | 141800 | 1487940190 | 6810 | 6810 | 6810 | 6810 | 2045 |
| 369 | 20230616 | 141700 | 1474013740 | 6820 | 6820 | 6820 | 6810 | 78 |
| 370 | 20230616 | 141600 | 1473481860 | 6830 | 6830 | 6830 | 6830 | 11 |
| 371 | 20230616 | 141500 | 1473406730 | 6830 | 6830 | 6830 | 6830 | 5 |
| 372 | 20230616 | 141400 | 1473372580 | 6830 | 6830 | 6830 | 6830 | 19 |
| 373 | 20230616 | 141300 | 1473242810 | 6830 | 6830 | 6830 | 6830 | 120 |
| 374 | 20230616 | 141200 | 1472423210 | 6830 | 6830 | 6830 | 6830 | 4 |
| 375 | 20230616 | 141100 | 1472395890 | 6830 | 6830 | 6830 | 6830 | 710 |
| 376 | 20230616 | 141000 | 1467546590 | 6830 | 6810 | 6830 | 6810 | 3 |
| 377 | 20230616 | 140900 | 1467526140 | 6810 | 6810 | 6810 | 6810 | 1 |
| 378 | 20230616 | 140800 | 1467519330 | 6810 | 6830 | 6830 | 6810 | 198 |
| 379 | 20230616 | 140700 | 1466169850 | 6830 | 6830 | 6830 | 6830 | 236 |
| 380 | 20230616 | 140600 | 1464557970 | 6830 | 6810 | 6830 | 6810 | 89 |
| 381 | 20230616 | 140500 | 1463950180 | 6830 | 6810 | 6830 | 6800 | 1741 |
| 382 | 20230616 | 140400 | 1452095840 | 6810 | 6810 | 6810 | 6810 | 70 |
| 383 | 20230616 | 140300 | 1451619140 | 6810 | 6810 | 6810 | 6810 | 290 |
| 384 | 20230616 | 140200 | 1449644240 | 6810 | 6810 | 6820 | 6810 | 108 |
| 385 | 20230616 | 140100 | 1448908730 | 6810 | 6810 | 6810 | 6810 | 303 |
| 386 | 20230616 | 140000 | 1446845300 | 6810 | 6820 | 6820 | 6810 | 1490 |
| 387 | 20230616 | 135900 | 1436697850 | 6820 | 6820 | 6820 | 6820 | 30 |
| 388 | 20230616 | 135800 | 1436493250 | 6820 | 6820 | 6820 | 6820 | 204 |
| 389 | 20230616 | 135700 | 1435101970 | 6820 | 6830 | 6830 | 6820 | 457 |
| 390 | 20230616 | 135600 | 1431985170 | 6830 | 6830 | 6830 | 6830 | 114 |
| 391 | 20230616 | 135500 | 1431206550 | 6830 | 6820 | 6830 | 6820 | 291 |
| 392 | 20230616 | 135400 | 1429219720 | 6820 | 6820 | 6820 | 6820 | 1360 |
| 393 | 20230616 | 135300 | 1419944520 | 6820 | 6810 | 6820 | 6810 | 276 |
| 394 | 20230616 | 135200 | 1418062960 | 6810 | 6810 | 6820 | 6810 | 157 |
| 395 | 20230616 | 135100 | 1416993260 | 6810 | 6810 | 6810 | 6810 | 1033 |
| 396 | 20230616 | 135000 | 1409958530 | 6810 | 6820 | 6820 | 6810 | 710 |
| 397 | 20230616 | 134900 | 1405123340 | 6820 | 6820 | 6820 | 6820 | 479 |
| 398 | 20230616 | 134800 | 1401856560 | 6820 | 6810 | 6820 | 6810 | 441 |
| 399 | 20230616 | 134700 | 1398849940 | 6810 | 6810 | 6810 | 6810 | 4 |
| 400 | 20230616 | 134600 | 1398822700 | 6820 | 6820 | 6820 | 6820 | 599 |
| 401 | 20230616 | 134500 | 1394737520 | 6820 | 6810 | 6820 | 6810 | 541 |
| 402 | 20230616 | 134400 | 1391052810 | 6820 | 6820 | 6820 | 6820 | 435 |
| 403 | 20230616 | 134300 | 1388086110 | 6820 | 6820 | 6820 | 6820 | 0 |
| 404 | 20230616 | 134200 | 1388086110 | 6820 | 6810 | 6820 | 6810 | 1194 |
| 405 | 20230616 | 134100 | 1379953580 | 6810 | 6820 | 6820 | 6810 | 2999 |
| 406 | 20230616 | 134000 | 1359523440 | 6820 | 6810 | 6820 | 6810 | 250 |
| 407 | 20230616 | 133900 | 1357818480 | 6810 | 6810 | 6820 | 6810 | 1007 |
| 408 | 20230616 | 133800 | 1350960800 | 6810 | 6810 | 6820 | 6810 | 2378 |
| 409 | 20230616 | 133700 | 1334766600 | 6820 | 6820 | 6820 | 6810 | 190 |
| 410 | 20230616 | 133600 | 1333472300 | 6820 | 6810 | 6820 | 6810 | 166 |
| 411 | 20230616 | 133500 | 1332341250 | 6810 | 6830 | 6830 | 6810 | 101 |
| 412 | 20230616 | 133400 | 1331653420 | 6810 | 6810 | 6810 | 6810 | 0 |
| 413 | 20230616 | 133300 | 1331653420 | 6810 | 6820 | 6820 | 6810 | 2663 |
| 414 | 20230616 | 133200 | 1313501730 | 6810 | 6810 | 6810 | 6810 | 461 |
| 415 | 20230616 | 133100 | 1310362320 | 6810 | 6820 | 6820 | 6810 | 786 |
| 416 | 20230616 | 133000 | 1305004100 | 6810 | 6810 | 6820 | 6810 | 449 |
| 417 | 20230616 | 132900 | 1301943470 | 6810 | 6820 | 6820 | 6810 | 232 |
| 418 | 20230616 | 132800 | 1300363400 | 6820 | 6830 | 6830 | 6820 | 2068 |
| 419 | 20230616 | 132700 | 1286259620 | 6830 | 6830 | 6830 | 6830 | 310 |
| 420 | 20230616 | 132600 | 1284142320 | 6820 | 6830 | 6830 | 6820 | 159 |
| 421 | 20230616 | 132500 | 1283057350 | 6830 | 6820 | 6830 | 6820 | 207 |
| 422 | 20230616 | 132400 | 1281643580 | 6820 | 6820 | 6820 | 6820 | 511 |
| 423 | 20230616 | 132300 | 1278158560 | 6820 | 6820 | 6820 | 6820 | 423 |
| 424 | 20230616 | 132200 | 1275273700 | 6820 | 6830 | 6830 | 6810 | 5086 |
| 425 | 20230616 | 132100 | 1240601040 | 6830 | 6830 | 6830 | 6820 | 185 |
| 426 | 20230616 | 132000 | 1239338190 | 6830 | 6830 | 6830 | 6830 | 329 |
| 427 | 20230616 | 131900 | 1237091120 | 6830 | 6830 | 6830 | 6830 | 269 |
| 428 | 20230616 | 131800 | 1235253850 | 6830 | 6830 | 6830 | 6830 | 124 |
| 429 | 20230616 | 131700 | 1234406930 | 6830 | 6840 | 6840 | 6830 | 335 |
| 430 | 20230616 | 131600 | 1232117830 | 6840 | 6840 | 6840 | 6830 | 1176 |
| 431 | 20230616 | 131500 | 1224084890 | 6840 | 6840 | 6840 | 6840 | 28 |
| 432 | 20230616 | 131400 | 1223893370 | 6840 | 6830 | 6840 | 6830 | 23 |
| 433 | 20230616 | 131300 | 1223736090 | 6830 | 6830 | 6830 | 6830 | 865 |
| 434 | 20230616 | 131200 | 1217828140 | 6820 | 6840 | 6840 | 6820 | 1885 |
| 435 | 20230616 | 131100 | 1204957470 | 6840 | 6830 | 6840 | 6830 | 301 |
| 436 | 20230616 | 131000 | 1202900630 | 6830 | 6830 | 6830 | 6830 | 301 |
| 437 | 20230616 | 130900 | 1200844800 | 6830 | 6840 | 6840 | 6830 | 353 |
| 438 | 20230616 | 130800 | 1198433800 | 6830 | 6850 | 6850 | 6830 | 6 |
| 439 | 20230616 | 130700 | 1198392760 | 6850 | 6840 | 6850 | 6840 | 12 |
| 440 | 20230616 | 130600 | 1198310660 | 6840 | 6840 | 6840 | 6830 | 15 |
| 441 | 20230616 | 130500 | 1198208080 | 6830 | 6830 | 6840 | 6830 | 659 |
| 442 | 20230616 | 130400 | 1193705110 | 6840 | 6840 | 6840 | 6830 | 1003 |
| 443 | 20230616 | 130300 | 1186853360 | 6850 | 6840 | 6850 | 6840 | 206 |
| 444 | 20230616 | 130200 | 1185442300 | 6850 | 6850 | 6850 | 6850 | 14 |
| 445 | 20230616 | 130100 | 1185346400 | 6850 | 6850 | 6850 | 6840 | 259 |
| 446 | 20230616 | 130000 | 1183572260 | 6850 | 6840 | 6850 | 6840 | 5710 |
| 447 | 20230616 | 125900 | 1144515300 | 6850 | 6850 | 6850 | 6850 | 45 |
| 448 | 20230616 | 125800 | 1144207050 | 6850 | 6850 | 6850 | 6840 | 172 |
| 449 | 20230616 | 125700 | 1143029130 | 6850 | 6850 | 6850 | 6840 | 568 |
| 450 | 20230616 | 125600 | 1139138390 | 6850 | 6850 | 6850 | 6850 | 1 |
| 451 | 20230616 | 125500 | 1139131540 | 6850 | 6850 | 6850 | 6850 | 80 |
| 452 | 20230616 | 125400 | 1138583540 | 6850 | 6840 | 6850 | 6840 | 2001 |
| 453 | 20230616 | 125300 | 1124896690 | 6840 | 6850 | 6850 | 6840 | 369 |
| 454 | 20230616 | 125200 | 1122369440 | 6850 | 6850 | 6850 | 6850 | 747 |
| 455 | 20230616 | 125100 | 1117252490 | 6860 | 6860 | 6860 | 6860 | 1289 |
| 456 | 20230616 | 125000 | 1108409950 | 6860 | 6850 | 6860 | 6850 | 2214 |
| 457 | 20230616 | 124900 | 1093243620 | 6850 | 6840 | 6850 | 6840 | 450 |
| 458 | 20230616 | 124800 | 1090165260 | 6840 | 6840 | 6840 | 6840 | 190 |
| 459 | 20230616 | 124700 | 1088865660 | 6840 | 6850 | 6850 | 6840 | 1416 |
| 460 | 20230616 | 124600 | 1079179580 | 6850 | 6850 | 6850 | 6840 | 553 |
| 461 | 20230616 | 124500 | 1075393870 | 6840 | 6850 | 6850 | 6840 | 90 |
| 462 | 20230616 | 124400 | 1074777870 | 6850 | 6840 | 6850 | 6840 | 6 |
| 463 | 20230616 | 124300 | 1074736820 | 6840 | 6850 | 6850 | 6840 | 830 |
| 464 | 20230616 | 124200 | 1069059600 | 6850 | 6860 | 6860 | 6850 | 396 |
| 465 | 20230616 | 124100 | 1066346000 | 6860 | 6850 | 6860 | 6850 | 166 |
| 466 | 20230616 | 124000 | 1065207420 | 6850 | 6860 | 6860 | 6850 | 155 |
| 467 | 20230616 | 123900 | 1064144160 | 6860 | 6850 | 6860 | 6850 | 657 |
| 468 | 20230616 | 123800 | 1059643680 | 6850 | 6850 | 6850 | 6850 | 75 |
| 469 | 20230616 | 123700 | 1059129930 | 6860 | 6850 | 6860 | 6850 | 1165 |
| 470 | 20230616 | 123600 | 1051147960 | 6850 | 6850 | 6850 | 6850 | 93 |
| 471 | 20230616 | 123500 | 1050510910 | 6860 | 6850 | 6860 | 6850 | 34 |
| 472 | 20230616 | 123400 | 1050277710 | 6850 | 6850 | 6850 | 6850 | 314 |
| 473 | 20230616 | 123300 | 1048126810 | 6850 | 6840 | 6850 | 6840 | 1126 |
| 474 | 20230616 | 123200 | 1040413940 | 6820 | 6840 | 6840 | 6820 | 1198 |
| 475 | 20230616 | 123100 | 1032242190 | 6840 | 6840 | 6850 | 6840 | 402 |
| 476 | 20230616 | 123000 | 1029492490 | 6840 | 6820 | 6860 | 6810 | 2459 |
| 477 | 20230616 | 122900 | 1012682230 | 6820 | 6820 | 6820 | 6810 | 4172 |
| 478 | 20230616 | 122800 | 984229220 | 6820 | 6830 | 6830 | 6820 | 5495 |
| 479 | 20230616 | 122700 | 946712140 | 6840 | 6860 | 6860 | 6830 | 3958 |
| 480 | 20230616 | 122600 | 919631680 | 6860 | 6850 | 6860 | 6850 | 1277 |
| 481 | 20230616 | 122500 | 910882150 | 6860 | 6860 | 6860 | 6850 | 3602 |
| 482 | 20230616 | 122400 | 886208170 | 6860 | 6860 | 6860 | 6850 | 131 |
| 483 | 20230616 | 122300 | 885309550 | 6860 | 6860 | 6860 | 6860 | 180 |
| 484 | 20230616 | 122200 | 884074750 | 6860 | 6860 | 6860 | 6860 | 88 |
| 485 | 20230616 | 122100 | 883471070 | 6860 | 6860 | 6860 | 6850 | 2892 |
| 486 | 20230616 | 122000 | 863656250 | 6860 | 6870 | 6870 | 6860 | 554 |
| 487 | 20230616 | 121900 | 859855770 | 6870 | 6870 | 6870 | 6860 | 768 |
| 488 | 20230616 | 121800 | 854586220 | 6860 | 6860 | 6870 | 6860 | 54 |
| 489 | 20230616 | 121700 | 854215570 | 6860 | 6860 | 6860 | 6860 | 337 |
| 490 | 20230616 | 121600 | 851903750 | 6860 | 6870 | 6870 | 6860 | 626 |
| 491 | 20230616 | 121500 | 847609130 | 6850 | 6860 | 6860 | 6850 | 1017 |
| 492 | 20230616 | 121400 | 840642290 | 6850 | 6860 | 6860 | 6850 | 1474 |
| 493 | 20230616 | 121300 | 830543060 | 6860 | 6870 | 6870 | 6860 | 2770 |
| 494 | 20230616 | 121200 | 811539540 | 6870 | 6870 | 6870 | 6860 | 1022 |
| 495 | 20230616 | 121100 | 804519160 | 6880 | 6900 | 6900 | 6880 | 1702 |
| 496 | 20230616 | 121000 | 792809380 | 6900 | 6900 | 6900 | 6880 | 1440 |
| 497 | 20230616 | 120900 | 782887660 | 6900 | 6900 | 6900 | 6900 | 4359 |
| 498 | 20230616 | 120800 | 752810560 | 6900 | 6900 | 6910 | 6900 | 1419 |
| 499 | 20230616 | 120700 | 743018960 | 6900 | 6900 | 6900 | 6900 | 1696 |
| 500 | 20230616 | 120600 | 731316560 | 6900 | 6910 | 6910 | 6900 | 1013 |
| 501 | 20230616 | 120500 | 724326730 | 6910 | 6910 | 6910 | 6910 | 654 |
| 502 | 20230616 | 120400 | 719807590 | 6920 | 6920 | 6920 | 6920 | 32 |
| 503 | 20230616 | 120300 | 719586150 | 6920 | 6930 | 6930 | 6920 | 252 |
| 504 | 20230616 | 120200 | 717842300 | 6930 | 6930 | 6930 | 6920 | 168 |
| 505 | 20230616 | 120100 | 716678100 | 6930 | 6920 | 6930 | 6920 | 683 |
| 506 | 20230616 | 120000 | 711947940 | 6920 | 6920 | 6920 | 6920 | 305 |
| 507 | 20230616 | 115900 | 709837340 | 6920 | 6920 | 6920 | 6920 | 3 |
| 508 | 20230616 | 115800 | 709816580 | 6920 | 6920 | 6920 | 6920 | 72 |
| 509 | 20230616 | 115700 | 709318340 | 6920 | 6910 | 6920 | 6910 | 940 |
| 510 | 20230616 | 115600 | 702813590 | 6910 | 6900 | 6910 | 6900 | 1345 |
| 511 | 20230616 | 115500 | 693532390 | 6900 | 6900 | 6900 | 6900 | 1 |
| 512 | 20230616 | 115400 | 693525490 | 6910 | 6910 | 6910 | 6910 | 38 |
| 513 | 20230616 | 115300 | 693262910 | 6910 | 6910 | 6910 | 6910 | 90 |
| 514 | 20230616 | 115200 | 692641010 | 6900 | 6920 | 6920 | 6900 | 868 |
| 515 | 20230616 | 115100 | 686651360 | 6910 | 6900 | 6910 | 6900 | 1398 |
| 516 | 20230616 | 115000 | 677004880 | 6910 | 6910 | 6910 | 6910 | 541 |
| 517 | 20230616 | 114900 | 673266570 | 6910 | 6910 | 6910 | 6910 | 273 |
| 518 | 20230616 | 114800 | 671380140 | 6910 | 6910 | 6910 | 6910 | 0 |
| 519 | 20230616 | 114700 | 671380140 | 6910 | 6910 | 6910 | 6910 | 1263 |
| 520 | 20230616 | 114600 | 662652810 | 6910 | 6910 | 6910 | 6910 | 105 |
| 521 | 20230616 | 114500 | 661927260 | 6910 | 6910 | 6910 | 6900 | 727 |
| 522 | 20230616 | 114400 | 656908490 | 6910 | 6910 | 6910 | 6910 | 893 |
| 523 | 20230616 | 114300 | 650737860 | 6910 | 6910 | 6920 | 6910 | 1839 |
| 524 | 20230616 | 114200 | 638030330 | 6910 | 6910 | 6910 | 6910 | 176 |
| 525 | 20230616 | 114100 | 636814170 | 6920 | 6910 | 6920 | 6910 | 48 |
| 526 | 20230616 | 114000 | 636482440 | 6910 | 6910 | 6910 | 6910 | 204 |
| 527 | 20230616 | 113900 | 635072800 | 6920 | 6920 | 6920 | 6920 | 100 |
| 528 | 20230616 | 113800 | 634380800 | 6920 | 6910 | 6920 | 6910 | 1233 |
| 529 | 20230616 | 113700 | 625849440 | 6920 | 6910 | 6920 | 6910 | 874 |
| 530 | 20230616 | 113600 | 619810050 | 6920 | 6920 | 6920 | 6920 | 2 |
| 531 | 20230616 | 113500 | 619796210 | 6920 | 6920 | 6920 | 6920 | 239 |
| 532 | 20230616 | 113400 | 618142330 | 6920 | 6910 | 6920 | 6910 | 125 |
| 533 | 20230616 | 113300 | 617278370 | 6910 | 6910 | 6920 | 6910 | 104 |
| 534 | 20230616 | 113200 | 616559220 | 6910 | 6920 | 6920 | 6910 | 1400 |
| 535 | 20230616 | 113100 | 606875220 | 6910 | 6910 | 6910 | 6910 | 180 |
| 536 | 20230616 | 113000 | 605631420 | 6910 | 6920 | 6920 | 6910 | 308 |
| 537 | 20230616 | 112900 | 603502140 | 6920 | 6910 | 6920 | 6910 | 24 |
| 538 | 20230616 | 112800 | 603336280 | 6920 | 6910 | 6920 | 6910 | 2306 |
| 539 | 20230616 | 112700 | 587401710 | 6910 | 6920 | 6920 | 6910 | 3979 |
| 540 | 20230616 | 112600 | 559876970 | 6930 | 6930 | 6930 | 6930 | 2320 |
| 541 | 20230616 | 112500 | 543799370 | 6930 | 6930 | 6930 | 6930 | 84 |
| 542 | 20230616 | 112400 | 543217250 | 6930 | 6930 | 6940 | 6930 | 314 |
| 543 | 20230616 | 112300 | 541041150 | 6930 | 6930 | 6930 | 6930 | 41 |
| 544 | 20230616 | 112200 | 540757020 | 6930 | 6930 | 6930 | 6930 | 0 |
| 545 | 20230616 | 112100 | 540757020 | 6930 | 6940 | 6940 | 6930 | 232 |
| 546 | 20230616 | 112000 | 539147040 | 6940 | 6940 | 6940 | 6940 | 1176 |
| 547 | 20230616 | 111900 | 530985600 | 6940 | 6940 | 6940 | 6940 | 0 |
| 548 | 20230616 | 111800 | 530985600 | 6940 | 6940 | 6940 | 6940 | 0 |
| 549 | 20230616 | 111700 | 530985600 | 6940 | 6940 | 6940 | 6940 | 4 |
| 550 | 20230616 | 111600 | 530957840 | 6960 | 6940 | 6960 | 6940 | 121 |
| 551 | 20230616 | 111500 | 530118080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 552 | 20230616 | 111400 | 530118080 | 6940 | 6950 | 6950 | 6940 | 1778 |
| 553 | 20230616 | 111300 | 517771490 | 6960 | 6960 | 6960 | 6960 | 117 |
| 554 | 20230616 | 111200 | 516957170 | 6960 | 6960 | 6960 | 6960 | 30 |
| 555 | 20230616 | 111100 | 516748370 | 6960 | 6960 | 6960 | 6960 | 110 |
| 556 | 20230616 | 111000 | 515982770 | 6960 | 6970 | 6970 | 6960 | 441 |
| 557 | 20230616 | 110900 | 512909600 | 6970 | 6950 | 6970 | 6950 | 1841 |
| 558 | 20230616 | 110800 | 500093150 | 6940 | 6950 | 6950 | 6940 | 204 |
| 559 | 20230616 | 110700 | 498677280 | 6960 | 6950 | 6960 | 6950 | 101 |
| 560 | 20230616 | 110600 | 497974920 | 6950 | 6960 | 6960 | 6950 | 235 |
| 561 | 20230616 | 110500 | 496341160 | 6950 | 6950 | 6950 | 6950 | 30 |
| 562 | 20230616 | 110400 | 496132660 | 6950 | 6950 | 6950 | 6950 | 1359 |
| 563 | 20230616 | 110300 | 486687610 | 6950 | 6950 | 6960 | 6950 | 360 |
| 564 | 20230616 | 110200 | 484185480 | 6950 | 6950 | 6950 | 6950 | 272 |
| 565 | 20230616 | 110100 | 482295080 | 6950 | 6960 | 6960 | 6950 | 66 |
| 566 | 20230616 | 110000 | 481836350 | 6960 | 6960 | 6960 | 6960 | 101 |
| 567 | 20230616 | 105900 | 481133390 | 6960 | 6960 | 6960 | 6960 | 19 |
| 568 | 20230616 | 105800 | 481001150 | 6960 | 6960 | 6960 | 6960 | 311 |
| 569 | 20230616 | 105700 | 478836590 | 6950 | 6960 | 6960 | 6950 | 389 |
| 570 | 20230616 | 105600 | 476132810 | 6960 | 6960 | 6960 | 6960 | 2093 |
| 571 | 20230616 | 105500 | 461565530 | 6970 | 6960 | 6970 | 6960 | 63 |
| 572 | 20230616 | 105400 | 461126990 | 6970 | 6970 | 6970 | 6970 | 6 |
| 573 | 20230616 | 105300 | 461085170 | 6970 | 6970 | 6970 | 6970 | 428 |
| 574 | 20230616 | 105200 | 458102010 | 6970 | 6970 | 6970 | 6970 | 364 |
| 575 | 20230616 | 105100 | 455564930 | 6970 | 6970 | 6970 | 6970 | 1 |
| 576 | 20230616 | 105000 | 455557960 | 6970 | 6980 | 6980 | 6970 | 214 |
| 577 | 20230616 | 104900 | 454065380 | 6980 | 6970 | 6980 | 6970 | 382 |
| 578 | 20230616 | 104800 | 451401520 | 6980 | 6980 | 6980 | 6980 | 325 |
| 579 | 20230616 | 104700 | 449133020 | 6980 | 6980 | 6980 | 6980 | 918 |
| 580 | 20230616 | 104600 | 442725380 | 6980 | 6980 | 6980 | 6980 | 334 |
| 581 | 20230616 | 104500 | 440394060 | 6980 | 6980 | 6980 | 6980 | 0 |
| 582 | 20230616 | 104400 | 440394060 | 6980 | 6980 | 6980 | 6980 | 155 |
| 583 | 20230616 | 104300 | 439312160 | 6980 | 6990 | 6990 | 6980 | 1169 |
| 584 | 20230616 | 104200 | 431152020 | 6990 | 6990 | 6990 | 6990 | 91 |
| 585 | 20230616 | 104100 | 430515930 | 6980 | 6980 | 6980 | 6980 | 68 |
| 586 | 20230616 | 104000 | 430041290 | 6990 | 6990 | 6990 | 6990 | 51 |
| 587 | 20230616 | 103900 | 429684800 | 6980 | 6980 | 6980 | 6980 | 6 |
| 588 | 20230616 | 103800 | 429642920 | 6990 | 6990 | 6990 | 6990 | 0 |
| 589 | 20230616 | 103700 | 429642920 | 6990 | 6980 | 6990 | 6980 | 453 |
| 590 | 20230616 | 103600 | 426477750 | 6980 | 6980 | 6980 | 6980 | 0 |
| 591 | 20230616 | 103500 | 426477750 | 6980 | 6980 | 6980 | 6980 | 0 |
| 592 | 20230616 | 103400 | 426477750 | 6980 | 6980 | 6980 | 6980 | 0 |
| 593 | 20230616 | 103300 | 426477750 | 6980 | 6990 | 6990 | 6980 | 104 |
| 594 | 20230616 | 103200 | 425751530 | 6980 | 6980 | 6990 | 6980 | 61 |
| 595 | 20230616 | 103100 | 425325650 | 6990 | 6990 | 6990 | 6990 | 373 |
| 596 | 20230616 | 103000 | 422718380 | 7000 | 7000 | 7000 | 7000 | 1 |
| 597 | 20230616 | 102900 | 422711380 | 6990 | 6990 | 6990 | 6990 | 1752 |
| 598 | 20230616 | 102800 | 410464900 | 6990 | 6990 | 6990 | 6980 | 460 |
| 599 | 20230616 | 102700 | 407252530 | 6990 | 6990 | 6990 | 6990 | 2 |
| 600 | 20230616 | 102600 | 407238550 | 6980 | 6980 | 6980 | 6980 | 0 |
| 601 | 20230616 | 102500 | 407238550 | 6980 | 6980 | 6980 | 6980 | 100 |
| 602 | 20230616 | 102400 | 406540550 | 6980 | 6990 | 6990 | 6980 | 130 |
| 603 | 20230616 | 102300 | 405632850 | 6980 | 6980 | 6980 | 6980 | 2070 |
| 604 | 20230616 | 102200 | 391184250 | 6980 | 6980 | 6980 | 6980 | 33 |
| 605 | 20230616 | 102100 | 390953910 | 6980 | 6990 | 6990 | 6980 | 19 |
| 606 | 20230616 | 102000 | 390821210 | 6990 | 6990 | 6990 | 6990 | 160 |
| 607 | 20230616 | 101900 | 389702810 | 6990 | 6990 | 6990 | 6990 | 1 |
| 608 | 20230616 | 101800 | 389695820 | 6990 | 6980 | 6990 | 6980 | 60 |
| 609 | 20230616 | 101700 | 389276430 | 6980 | 6980 | 6980 | 6980 | 504 |
| 610 | 20230616 | 101600 | 385758510 | 6990 | 6990 | 6990 | 6990 | 295 |
| 611 | 20230616 | 101500 | 383696460 | 6990 | 6990 | 6990 | 6990 | 0 |
| 612 | 20230616 | 101400 | 383696460 | 6990 | 7000 | 7000 | 6990 | 270 |
| 613 | 20230616 | 101300 | 381808460 | 6990 | 7000 | 7000 | 6990 | 40 |
| 614 | 20230616 | 101200 | 381528660 | 7000 | 6990 | 7000 | 6990 | 2 |
| 615 | 20230616 | 101100 | 381514670 | 6990 | 6990 | 6990 | 6990 | 4 |
| 616 | 20230616 | 101000 | 381486710 | 6990 | 6990 | 6990 | 6990 | 10 |
| 617 | 20230616 | 100900 | 381416810 | 6990 | 6990 | 6990 | 6990 | 382 |
| 618 | 20230616 | 100800 | 378746630 | 6990 | 6990 | 6990 | 6990 | 254 |
| 619 | 20230616 | 100700 | 376971170 | 6980 | 6980 | 6980 | 6980 | 0 |
| 620 | 20230616 | 100600 | 376971170 | 6980 | 6980 | 6980 | 6980 | 4 |
| 621 | 20230616 | 100500 | 376943250 | 6990 | 6990 | 7000 | 6990 | 331 |
| 622 | 20230616 | 100400 | 374627840 | 6980 | 6990 | 6990 | 6980 | 172 |
| 623 | 20230616 | 100300 | 373427180 | 6990 | 6990 | 6990 | 6990 | 775 |
| 624 | 20230616 | 100200 | 368009930 | 6990 | 6990 | 6990 | 6990 | 109 |
| 625 | 20230616 | 100100 | 367248020 | 6980 | 6990 | 6990 | 6980 | 520 |
| 626 | 20230616 | 100000 | 363618220 | 6980 | 6980 | 6980 | 6980 | 303 |
| 627 | 20230616 | 095900 | 361503280 | 6980 | 6990 | 6990 | 6980 | 122 |
| 628 | 20230616 | 095800 | 360650720 | 6990 | 6990 | 6990 | 6990 | 11 |
| 629 | 20230616 | 095700 | 360573830 | 6980 | 6990 | 6990 | 6980 | 1543 |
| 630 | 20230616 | 095600 | 349799880 | 6990 | 7000 | 7000 | 6990 | 975 |
| 631 | 20230616 | 095500 | 342984620 | 6990 | 6990 | 6990 | 6990 | 20 |
| 632 | 20230616 | 095400 | 342844820 | 6990 | 7000 | 7000 | 6990 | 184 |
| 633 | 20230616 | 095300 | 341556860 | 7000 | 6990 | 7000 | 6990 | 380 |
| 634 | 20230616 | 095200 | 338897560 | 6990 | 6990 | 6990 | 6990 | 5 |
| 635 | 20230616 | 095100 | 338862610 | 6990 | 7000 | 7000 | 6990 | 146 |
| 636 | 20230616 | 095000 | 337840670 | 7000 | 7000 | 7000 | 7000 | 884 |
| 637 | 20230616 | 094900 | 331652670 | 7010 | 7010 | 7010 | 7000 | 30 |
| 638 | 20230616 | 094800 | 331442410 | 7010 | 7000 | 7010 | 6990 | 369 |
| 639 | 20230616 | 094700 | 328859560 | 7010 | 7010 | 7010 | 7010 | 8 |
| 640 | 20230616 | 094600 | 328803480 | 7000 | 7000 | 7000 | 7000 | 5 |
| 641 | 20230616 | 094500 | 328768480 | 6990 | 7000 | 7010 | 6990 | 1981 |
| 642 | 20230616 | 094400 | 314901480 | 6990 | 6990 | 6990 | 6990 | 15 |
| 643 | 20230616 | 094300 | 314796630 | 6990 | 6990 | 6990 | 6990 | 415 |
| 644 | 20230616 | 094200 | 311895780 | 6990 | 6990 | 6990 | 6990 | 18 |
| 645 | 20230616 | 094100 | 311769960 | 6990 | 6990 | 7000 | 6990 | 130 |
| 646 | 20230616 | 094000 | 310861250 | 6990 | 6990 | 6990 | 6980 | 1052 |
| 647 | 20230616 | 093900 | 303509770 | 6980 | 6990 | 6990 | 6980 | 311 |
| 648 | 20230616 | 093800 | 301337880 | 6990 | 6980 | 7000 | 6980 | 1959 |
| 649 | 20230616 | 093700 | 287656340 | 6980 | 6980 | 6990 | 6980 | 457 |
| 650 | 20230616 | 093600 | 284466290 | 6970 | 6990 | 6990 | 6970 | 616 |
| 651 | 20230616 | 093500 | 280167050 | 6990 | 6990 | 6990 | 6990 | 252 |
| 652 | 20230616 | 093400 | 278405570 | 6990 | 6970 | 6990 | 6960 | 714 |
| 653 | 20230616 | 093300 | 273429970 | 6960 | 6960 | 6970 | 6960 | 1149 |
| 654 | 20230616 | 093200 | 265432920 | 6950 | 6950 | 6960 | 6950 | 182 |
| 655 | 20230616 | 093100 | 264167910 | 6950 | 6940 | 6950 | 6940 | 633 |
| 656 | 20230616 | 093000 | 259769860 | 6940 | 6950 | 6950 | 6940 | 636 |
| 657 | 20230616 | 092900 | 255354760 | 6940 | 6960 | 6960 | 6940 | 436 |
| 658 | 20230616 | 092800 | 252326530 | 6960 | 6960 | 6960 | 6950 | 1322 |
| 659 | 20230616 | 092700 | 243133550 | 6960 | 6960 | 6960 | 6960 | 210 |
| 660 | 20230616 | 092600 | 241671950 | 6960 | 6960 | 6960 | 6960 | 472 |
| 661 | 20230616 | 092500 | 238386830 | 6960 | 6970 | 6970 | 6960 | 600 |
| 662 | 20230616 | 092400 | 234207830 | 6980 | 6980 | 6980 | 6980 | 1092 |
| 663 | 20230616 | 092300 | 226585670 | 6950 | 6990 | 6990 | 6950 | 1501 |
| 664 | 20230616 | 092200 | 216133610 | 6990 | 7000 | 7000 | 6980 | 1848 |
| 665 | 20230616 | 092100 | 203229910 | 7010 | 7010 | 7010 | 7010 | 76 |
| 666 | 20230616 | 092000 | 202697150 | 7010 | 7000 | 7020 | 6980 | 1523 |
| 667 | 20230616 | 091900 | 192046650 | 7000 | 7000 | 7000 | 7000 | 3 |
| 668 | 20230616 | 091800 | 192025650 | 6990 | 7000 | 7000 | 6990 | 852 |
| 669 | 20230616 | 091700 | 186068940 | 7030 | 7040 | 7040 | 7010 | 390 |
| 670 | 20230616 | 091600 | 183330440 | 7020 | 7010 | 7020 | 7010 | 528 |
| 671 | 20230616 | 091500 | 179623990 | 7000 | 7040 | 7040 | 7000 | 858 |
| 672 | 20230616 | 091400 | 173597530 | 7030 | 7020 | 7030 | 7020 | 983 |
| 673 | 20230616 | 091300 | 166692470 | 7000 | 6990 | 7020 | 6990 | 348 |
| 674 | 20230616 | 091200 | 164256800 | 6990 | 6990 | 6990 | 6990 | 40 |
| 675 | 20230616 | 091100 | 163977200 | 6980 | 7000 | 7000 | 6980 | 346 |
| 676 | 20230616 | 091000 | 161561390 | 7000 | 7000 | 7030 | 7000 | 414 |
| 677 | 20230616 | 090900 | 158662970 | 7000 | 7040 | 7050 | 7000 | 2731 |
| 678 | 20230616 | 090800 | 139534090 | 7040 | 7020 | 7050 | 7020 | 402 |
| 679 | 20230616 | 090700 | 136711000 | 7000 | 6960 | 7000 | 6960 | 1568 |
| 680 | 20230616 | 090600 | 125771910 | 6960 | 6960 | 6960 | 6950 | 650 |
| 681 | 20230616 | 090500 | 121249910 | 6960 | 6940 | 6960 | 6930 | 5948 |
| 682 | 20230616 | 090400 | 79885160 | 6940 | 6930 | 6940 | 6920 | 1375 |
| 683 | 20230616 | 090300 | 70362330 | 6930 | 6980 | 6980 | 6920 | 4371 |
| 684 | 20230616 | 090200 | 39995360 | 6960 | 6980 | 6980 | 6960 | 1901 |
| 685 | 20230616 | 090100 | 26747140 | 6980 | 6990 | 6990 | 6980 | 1198 |
| 686 | 20230616 | 090000 | 18383690 | 6990 | 6980 | 7000 | 6980 | 2584 |