28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 183200 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 4267 |
| 3 | 20230626 | 183100 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 4 | 20230626 | 183000 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 5 | 20230626 | 182900 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 6 | 20230626 | 182800 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 7 | 20230626 | 182700 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 8 | 20230626 | 182600 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 9 | 20230626 | 182500 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 10 | 20230626 | 182400 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 11 | 20230626 | 182300 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 12 | 20230626 | 182200 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 13 | 20230626 | 182100 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 14 | 20230626 | 182000 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 15 | 20230626 | 181900 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 16 | 20230626 | 181800 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 17 | 20230626 | 181700 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 18 | 20230626 | 181600 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 19 | 20230626 | 181500 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 20 | 20230626 | 181400 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 21 | 20230626 | 181300 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 22 | 20230626 | 181200 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 23 | 20230626 | 181100 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 24 | 20230626 | 181000 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 25 | 20230626 | 180900 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 26 | 20230626 | 180800 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 27 | 20230626 | 180700 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 28 | 20230626 | 180600 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 29 | 20230626 | 180500 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 30 | 20230626 | 180400 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 31 | 20230626 | 180300 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 32 | 20230626 | 180200 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 4267 |
| 33 | 20230626 | 180100 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 34 | 20230626 | 180000 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 35 | 20230626 | 175900 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 36 | 20230626 | 175800 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 37 | 20230626 | 175700 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 38 | 20230626 | 175600 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 39 | 20230626 | 175500 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 40 | 20230626 | 175400 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 41 | 20230626 | 175300 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 42 | 20230626 | 175200 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 43 | 20230626 | 175100 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 44 | 20230626 | 175000 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 45 | 20230626 | 174900 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 46 | 20230626 | 174800 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 47 | 20230626 | 174700 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 48 | 20230626 | 174600 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 49 | 20230626 | 174500 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 50 | 20230626 | 174400 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 51 | 20230626 | 174300 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 52 | 20230626 | 174200 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 53 | 20230626 | 174100 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 54 | 20230626 | 174000 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 55 | 20230626 | 173900 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 56 | 20230626 | 173800 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 57 | 20230626 | 173700 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 58 | 20230626 | 173600 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 59 | 20230626 | 173500 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 60 | 20230626 | 173400 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 61 | 20230626 | 173300 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 62 | 20230626 | 173200 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 4267 |
| 63 | 20230626 | 173100 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 64 | 20230626 | 173000 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 65 | 20230626 | 172900 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 66 | 20230626 | 172800 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 67 | 20230626 | 172700 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 68 | 20230626 | 172600 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 69 | 20230626 | 172500 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 70 | 20230626 | 172400 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 71 | 20230626 | 172300 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 72 | 20230626 | 172200 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 73 | 20230626 | 172100 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 74 | 20230626 | 172000 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 75 | 20230626 | 171900 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 76 | 20230626 | 171800 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 77 | 20230626 | 171700 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 78 | 20230626 | 171600 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 79 | 20230626 | 171500 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 80 | 20230626 | 171400 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 81 | 20230626 | 171300 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 82 | 20230626 | 171200 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 83 | 20230626 | 171100 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 84 | 20230626 | 171000 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 85 | 20230626 | 170900 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 86 | 20230626 | 170800 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 87 | 20230626 | 170700 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 88 | 20230626 | 170600 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 89 | 20230626 | 170500 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 90 | 20230626 | 170400 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 91 | 20230626 | 170300 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 92 | 20230626 | 170200 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 4267 |
| 93 | 20230626 | 170100 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 94 | 20230626 | 170000 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 95 | 20230626 | 165900 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 96 | 20230626 | 165800 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 97 | 20230626 | 165700 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 98 | 20230626 | 165600 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 99 | 20230626 | 165500 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 100 | 20230626 | 165400 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 101 | 20230626 | 165300 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 102 | 20230626 | 165200 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 103 | 20230626 | 165100 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 104 | 20230626 | 165000 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 105 | 20230626 | 164900 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 106 | 20230626 | 164800 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 107 | 20230626 | 164700 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 108 | 20230626 | 164600 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 109 | 20230626 | 164500 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 110 | 20230626 | 164400 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 111 | 20230626 | 164300 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 112 | 20230626 | 164200 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 113 | 20230626 | 164100 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 114 | 20230626 | 164000 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 115 | 20230626 | 163900 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 116 | 20230626 | 163800 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 117 | 20230626 | 163700 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 118 | 20230626 | 163600 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 119 | 20230626 | 163500 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 120 | 20230626 | 163400 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 121 | 20230626 | 163300 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 122 | 20230626 | 163200 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 4267 |
| 123 | 20230626 | 163100 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 124 | 20230626 | 163000 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 125 | 20230626 | 162900 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 126 | 20230626 | 162800 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 127 | 20230626 | 162700 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 128 | 20230626 | 162600 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 129 | 20230626 | 162500 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 130 | 20230626 | 162400 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 131 | 20230626 | 162300 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 132 | 20230626 | 162200 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 133 | 20230626 | 162100 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 134 | 20230626 | 162000 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 135 | 20230626 | 161900 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 136 | 20230626 | 161800 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 137 | 20230626 | 161700 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 138 | 20230626 | 161600 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 139 | 20230626 | 161500 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 140 | 20230626 | 161400 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 141 | 20230626 | 161300 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 142 | 20230626 | 161200 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 143 | 20230626 | 161100 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 144 | 20230626 | 161000 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 145 | 20230626 | 160900 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 146 | 20230626 | 160800 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 147 | 20230626 | 160700 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 148 | 20230626 | 160600 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 149 | 20230626 | 160500 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 150 | 20230626 | 160400 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 151 | 20230626 | 160300 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 152 | 20230626 | 160200 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 4267 |
| 153 | 20230626 | 160100 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 154 | 20230626 | 160000 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 155 | 20230626 | 155900 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 156 | 20230626 | 155800 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 157 | 20230626 | 155700 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 158 | 20230626 | 155600 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 159 | 20230626 | 155500 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 160 | 20230626 | 155400 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 161 | 20230626 | 155300 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 162 | 20230626 | 155200 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 163 | 20230626 | 155100 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 164 | 20230626 | 155000 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 165 | 20230626 | 154900 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 166 | 20230626 | 154800 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 167 | 20230626 | 154700 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 168 | 20230626 | 154600 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 169 | 20230626 | 154500 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 170 | 20230626 | 154400 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 171 | 20230626 | 154300 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 172 | 20230626 | 154200 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 173 | 20230626 | 154100 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 174 | 20230626 | 154000 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 175 | 20230626 | 153900 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 176 | 20230626 | 153800 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 177 | 20230626 | 153700 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 178 | 20230626 | 153600 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 179 | 20230626 | 153500 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 180 | 20230626 | 153400 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 181 | 20230626 | 153300 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 182 | 20230626 | 153200 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 4267 |
| 183 | 20230626 | 153100 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 0 |
| 184 | 20230626 | 153000 | 1852344620 | 6570 | 6570 | 6570 | 6570 | 4267 |
| 185 | 20230626 | 152900 | 1824310430 | 6550 | 6550 | 6550 | 6550 | 0 |
| 186 | 20230626 | 152800 | 1824310430 | 6550 | 6550 | 6550 | 6550 | 0 |
| 187 | 20230626 | 152700 | 1824310430 | 6550 | 6550 | 6550 | 6550 | 0 |
| 188 | 20230626 | 152600 | 1824310430 | 6550 | 6550 | 6550 | 6550 | 0 |
| 189 | 20230626 | 152500 | 1824310430 | 6550 | 6550 | 6550 | 6550 | 0 |
| 190 | 20230626 | 152400 | 1824310430 | 6550 | 6550 | 6550 | 6550 | 0 |
| 191 | 20230626 | 152300 | 1824310430 | 6550 | 6550 | 6550 | 6550 | 0 |
| 192 | 20230626 | 152200 | 1824310430 | 6550 | 6550 | 6550 | 6550 | 0 |
| 193 | 20230626 | 152100 | 1824310430 | 6550 | 6550 | 6550 | 6550 | 0 |
| 194 | 20230626 | 152000 | 1824310430 | 6550 | 6550 | 6550 | 6550 | 0 |
| 195 | 20230626 | 151900 | 1824310430 | 6550 | 6550 | 6550 | 6540 | 716 |
| 196 | 20230626 | 151800 | 1819627630 | 6550 | 6550 | 6550 | 6550 | 0 |
| 197 | 20230626 | 151700 | 1819627630 | 6550 | 6550 | 6550 | 6550 | 459 |
| 198 | 20230626 | 151600 | 1816621180 | 6550 | 6550 | 6550 | 6550 | 109 |
| 199 | 20230626 | 151500 | 1815907230 | 6550 | 6540 | 6550 | 6540 | 289 |
| 200 | 20230626 | 151400 | 1814014290 | 6540 | 6540 | 6540 | 6540 | 1835 |
| 201 | 20230626 | 151300 | 1802013390 | 6550 | 6550 | 6550 | 6550 | 529 |
| 202 | 20230626 | 151200 | 1798548440 | 6550 | 6550 | 6550 | 6550 | 2 |
| 203 | 20230626 | 151100 | 1798535340 | 6550 | 6550 | 6550 | 6550 | 147 |
| 204 | 20230626 | 151000 | 1797572490 | 6560 | 6560 | 6560 | 6550 | 243 |
| 205 | 20230626 | 150900 | 1795980160 | 6550 | 6560 | 6560 | 6550 | 7 |
| 206 | 20230626 | 150800 | 1795934260 | 6550 | 6550 | 6550 | 6550 | 466 |
| 207 | 20230626 | 150700 | 1792881960 | 6550 | 6530 | 6550 | 6530 | 1090 |
| 208 | 20230626 | 150600 | 1785762260 | 6540 | 6540 | 6540 | 6540 | 631 |
| 209 | 20230626 | 150500 | 1781635520 | 6540 | 6550 | 6550 | 6540 | 1120 |
| 210 | 20230626 | 150400 | 1774309520 | 6550 | 6550 | 6550 | 6550 | 20 |
| 211 | 20230626 | 150300 | 1774178520 | 6550 | 6550 | 6550 | 6550 | 186 |
| 212 | 20230626 | 150200 | 1772960220 | 6550 | 6550 | 6550 | 6550 | 205 |
| 213 | 20230626 | 150100 | 1771617470 | 6550 | 6550 | 6550 | 6530 | 623 |
| 214 | 20230626 | 150000 | 1767545080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 215 | 20230626 | 145900 | 1767545080 | 6550 | 6540 | 6550 | 6530 | 1115 |
| 216 | 20230626 | 145800 | 1760254990 | 6550 | 6550 | 6550 | 6550 | 89 |
| 217 | 20230626 | 145700 | 1759672040 | 6550 | 6550 | 6550 | 6550 | 44 |
| 218 | 20230626 | 145600 | 1759383840 | 6560 | 6560 | 6560 | 6560 | 2 |
| 219 | 20230626 | 145500 | 1759370720 | 6540 | 6540 | 6540 | 6540 | 843 |
| 220 | 20230626 | 145400 | 1753857500 | 6540 | 6540 | 6540 | 6530 | 1115 |
| 221 | 20230626 | 145300 | 1746575400 | 6540 | 6540 | 6540 | 6540 | 595 |
| 222 | 20230626 | 145200 | 1742684100 | 6550 | 6560 | 6560 | 6550 | 1953 |
| 223 | 20230626 | 145100 | 1729875040 | 6560 | 6560 | 6560 | 6560 | 0 |
| 224 | 20230626 | 145000 | 1729875040 | 6560 | 6560 | 6560 | 6560 | 63 |
| 225 | 20230626 | 144900 | 1729461760 | 6560 | 6560 | 6560 | 6560 | 30 |
| 226 | 20230626 | 144800 | 1729264960 | 6580 | 6580 | 6580 | 6580 | 1 |
| 227 | 20230626 | 144700 | 1729258380 | 6570 | 6570 | 6570 | 6570 | 115 |
| 228 | 20230626 | 144600 | 1728502830 | 6580 | 6580 | 6580 | 6580 | 32 |
| 229 | 20230626 | 144500 | 1728292270 | 6580 | 6580 | 6580 | 6580 | 338 |
| 230 | 20230626 | 144400 | 1726068230 | 6580 | 6590 | 6590 | 6580 | 180 |
| 231 | 20230626 | 144300 | 1724882830 | 6580 | 6580 | 6580 | 6580 | 123 |
| 232 | 20230626 | 144200 | 1724073490 | 6580 | 6580 | 6580 | 6580 | 255 |
| 233 | 20230626 | 144100 | 1722395590 | 6580 | 6580 | 6580 | 6580 | 1 |
| 234 | 20230626 | 144000 | 1722389010 | 6560 | 6560 | 6560 | 6560 | 25 |
| 235 | 20230626 | 143900 | 1722225010 | 6560 | 6570 | 6570 | 6560 | 324 |
| 236 | 20230626 | 143800 | 1720096340 | 6570 | 6570 | 6570 | 6570 | 565 |
| 237 | 20230626 | 143700 | 1716384290 | 6570 | 6570 | 6570 | 6570 | 3 |
| 238 | 20230626 | 143600 | 1716364580 | 6570 | 6550 | 6570 | 6550 | 17 |
| 239 | 20230626 | 143500 | 1716252910 | 6570 | 6560 | 6570 | 6550 | 482 |
| 240 | 20230626 | 143400 | 1713093880 | 6560 | 6570 | 6570 | 6560 | 2 |
| 241 | 20230626 | 143300 | 1713080750 | 6560 | 6560 | 6560 | 6560 | 165 |
| 242 | 20230626 | 143200 | 1711998350 | 6550 | 6550 | 6550 | 6550 | 607 |
| 243 | 20230626 | 143100 | 1708022500 | 6550 | 6550 | 6550 | 6550 | 193 |
| 244 | 20230626 | 143000 | 1706758350 | 6570 | 6570 | 6570 | 6570 | 50 |
| 245 | 20230626 | 142900 | 1706429850 | 6540 | 6540 | 6540 | 6540 | 309 |
| 246 | 20230626 | 142800 | 1704408990 | 6540 | 6540 | 6540 | 6540 | 1 |
| 247 | 20230626 | 142700 | 1704402450 | 6570 | 6540 | 6570 | 6530 | 401 |
| 248 | 20230626 | 142600 | 1701783820 | 6580 | 6580 | 6580 | 6580 | 10 |
| 249 | 20230626 | 142500 | 1701718020 | 6540 | 6570 | 6590 | 6540 | 391 |
| 250 | 20230626 | 142400 | 1699156510 | 6570 | 6520 | 6570 | 6510 | 3112 |
| 251 | 20230626 | 142300 | 1678891440 | 6520 | 6520 | 6520 | 6520 | 246 |
| 252 | 20230626 | 142200 | 1677287520 | 6530 | 6530 | 6530 | 6520 | 184 |
| 253 | 20230626 | 142100 | 1676086520 | 6530 | 6550 | 6550 | 6530 | 3577 |
| 254 | 20230626 | 142000 | 1652689210 | 6550 | 6560 | 6560 | 6550 | 950 |
| 255 | 20230626 | 141900 | 1646461410 | 6570 | 6570 | 6570 | 6570 | 30 |
| 256 | 20230626 | 141800 | 1646264310 | 6550 | 6560 | 6560 | 6550 | 1610 |
| 257 | 20230626 | 141700 | 1635709460 | 6560 | 6590 | 6590 | 6560 | 2489 |
| 258 | 20230626 | 141600 | 1619358590 | 6590 | 6590 | 6590 | 6590 | 0 |
| 259 | 20230626 | 141500 | 1619358590 | 6590 | 6590 | 6590 | 6590 | 0 |
| 260 | 20230626 | 141400 | 1619358590 | 6590 | 6590 | 6590 | 6590 | 31 |
| 261 | 20230626 | 141300 | 1619154300 | 6590 | 6590 | 6590 | 6590 | 771 |
| 262 | 20230626 | 141200 | 1614073410 | 6590 | 6590 | 6590 | 6590 | 72 |
| 263 | 20230626 | 141100 | 1613598930 | 6570 | 6570 | 6570 | 6570 | 300 |
| 264 | 20230626 | 141000 | 1611627930 | 6590 | 6590 | 6590 | 6590 | 0 |
| 265 | 20230626 | 140900 | 1611627930 | 6590 | 6570 | 6590 | 6570 | 866 |
| 266 | 20230626 | 140800 | 1605937710 | 6580 | 6580 | 6580 | 6570 | 515 |
| 267 | 20230626 | 140700 | 1602549060 | 6600 | 6590 | 6600 | 6590 | 34 |
| 268 | 20230626 | 140600 | 1602324710 | 6580 | 6580 | 6580 | 6580 | 52 |
| 269 | 20230626 | 140500 | 1601982550 | 6570 | 6590 | 6590 | 6570 | 227 |
| 270 | 20230626 | 140400 | 1600488860 | 6590 | 6590 | 6590 | 6590 | 348 |
| 271 | 20230626 | 140300 | 1598195540 | 6590 | 6600 | 6600 | 6590 | 2346 |
| 272 | 20230626 | 140200 | 1582713050 | 6590 | 6590 | 6590 | 6590 | 15 |
| 273 | 20230626 | 140100 | 1582614200 | 6590 | 6590 | 6590 | 6590 | 10 |
| 274 | 20230626 | 140000 | 1582548300 | 6590 | 6590 | 6590 | 6590 | 1 |
| 275 | 20230626 | 135900 | 1582541710 | 6590 | 6590 | 6590 | 6590 | 3 |
| 276 | 20230626 | 135800 | 1582521940 | 6580 | 6580 | 6580 | 6580 | 28 |
| 277 | 20230626 | 135700 | 1582337700 | 6580 | 6580 | 6580 | 6580 | 27 |
| 278 | 20230626 | 135600 | 1582160040 | 6580 | 6570 | 6580 | 6570 | 1378 |
| 279 | 20230626 | 135500 | 1573106480 | 6560 | 6580 | 6580 | 6560 | 1667 |
| 280 | 20230626 | 135400 | 1562167970 | 6570 | 6570 | 6570 | 6570 | 14 |
| 281 | 20230626 | 135300 | 1562075990 | 6560 | 6570 | 6570 | 6560 | 102 |
| 282 | 20230626 | 135200 | 1561406000 | 6570 | 6580 | 6580 | 6570 | 3000 |
| 283 | 20230626 | 135100 | 1541694680 | 6610 | 6610 | 6610 | 6610 | 11 |
| 284 | 20230626 | 135000 | 1541621970 | 6610 | 6580 | 6610 | 6580 | 94 |
| 285 | 20230626 | 134900 | 1541003330 | 6580 | 6610 | 6610 | 6580 | 21 |
| 286 | 20230626 | 134800 | 1540864550 | 6610 | 6610 | 6610 | 6610 | 100 |
| 287 | 20230626 | 134700 | 1540203550 | 6620 | 6620 | 6620 | 6620 | 1 |
| 288 | 20230626 | 134600 | 1540196930 | 6570 | 6610 | 6610 | 6570 | 5831 |
| 289 | 20230626 | 134500 | 1501766400 | 6610 | 6630 | 6630 | 6610 | 1010 |
| 290 | 20230626 | 134400 | 1495090280 | 6630 | 6620 | 6630 | 6620 | 101 |
| 291 | 20230626 | 134300 | 1494420700 | 6630 | 6610 | 6630 | 6610 | 10 |
| 292 | 20230626 | 134200 | 1494354500 | 6610 | 6610 | 6610 | 6610 | 140 |
| 293 | 20230626 | 134100 | 1493429100 | 6630 | 6610 | 6630 | 6610 | 3 |
| 294 | 20230626 | 134000 | 1493409240 | 6600 | 6610 | 6610 | 6600 | 66 |
| 295 | 20230626 | 133900 | 1492973630 | 6610 | 6610 | 6610 | 6610 | 116 |
| 296 | 20230626 | 133800 | 1492206870 | 6620 | 6620 | 6620 | 6620 | 0 |
| 297 | 20230626 | 133700 | 1492206870 | 6620 | 6620 | 6620 | 6620 | 1 |
| 298 | 20230626 | 133600 | 1492200250 | 6620 | 6620 | 6620 | 6620 | 0 |
| 299 | 20230626 | 133500 | 1492200250 | 6620 | 6620 | 6620 | 6620 | 10 |
| 300 | 20230626 | 133400 | 1492134050 | 6620 | 6600 | 6620 | 6600 | 32 |
| 301 | 20230626 | 133300 | 1491922810 | 6600 | 6600 | 6600 | 6600 | 699 |
| 302 | 20230626 | 133200 | 1487309410 | 6590 | 6600 | 6600 | 6590 | 313 |
| 303 | 20230626 | 133100 | 1485243720 | 6600 | 6600 | 6600 | 6600 | 0 |
| 304 | 20230626 | 133000 | 1485243720 | 6600 | 6600 | 6600 | 6600 | 0 |
| 305 | 20230626 | 132900 | 1485243720 | 6600 | 6600 | 6600 | 6590 | 1827 |
| 306 | 20230626 | 132800 | 1473188240 | 6600 | 6620 | 6620 | 6600 | 2155 |
| 307 | 20230626 | 132700 | 1458940730 | 6640 | 6640 | 6640 | 6640 | 35 |
| 308 | 20230626 | 132600 | 1458708330 | 6640 | 6640 | 6640 | 6640 | 10 |
| 309 | 20230626 | 132500 | 1458641930 | 6640 | 6640 | 6640 | 6640 | 21 |
| 310 | 20230626 | 132400 | 1458502490 | 6640 | 6640 | 6640 | 6640 | 0 |
| 311 | 20230626 | 132300 | 1458502490 | 6640 | 6610 | 6640 | 6600 | 113 |
| 312 | 20230626 | 132200 | 1457755760 | 6640 | 6640 | 6640 | 6640 | 1 |
| 313 | 20230626 | 132100 | 1457749120 | 6610 | 6610 | 6610 | 6610 | 159 |
| 314 | 20230626 | 132000 | 1456698130 | 6610 | 6610 | 6610 | 6610 | 204 |
| 315 | 20230626 | 131900 | 1455349690 | 6590 | 6590 | 6590 | 6590 | 0 |
| 316 | 20230626 | 131800 | 1455349690 | 6590 | 6590 | 6590 | 6590 | 0 |
| 317 | 20230626 | 131700 | 1455349690 | 6590 | 6590 | 6590 | 6590 | 0 |
| 318 | 20230626 | 131600 | 1455349690 | 6590 | 6590 | 6590 | 6590 | 50 |
| 319 | 20230626 | 131500 | 1455020190 | 6590 | 6600 | 6600 | 6590 | 200 |
| 320 | 20230626 | 131400 | 1453701880 | 6590 | 6590 | 6590 | 6590 | 1 |
| 321 | 20230626 | 131300 | 1453695290 | 6600 | 6610 | 6610 | 6600 | 1878 |
| 322 | 20230626 | 131200 | 1441292110 | 6620 | 6620 | 6620 | 6620 | 3309 |
| 323 | 20230626 | 131100 | 1419386530 | 6630 | 6630 | 6630 | 6630 | 100 |
| 324 | 20230626 | 131000 | 1418723530 | 6650 | 6630 | 6650 | 6620 | 916 |
| 325 | 20230626 | 130900 | 1412655000 | 6640 | 6640 | 6640 | 6640 | 16 |
| 326 | 20230626 | 130800 | 1412548760 | 6640 | 6620 | 6640 | 6620 | 34 |
| 327 | 20230626 | 130700 | 1412323020 | 6600 | 6600 | 6600 | 6600 | 79 |
| 328 | 20230626 | 130600 | 1411801620 | 6600 | 6650 | 6650 | 6600 | 567 |
| 329 | 20230626 | 130500 | 1408058020 | 6650 | 6610 | 6650 | 6600 | 1792 |
| 330 | 20230626 | 130400 | 1396225100 | 6610 | 6610 | 6610 | 6610 | 6 |
| 331 | 20230626 | 130300 | 1396185440 | 6610 | 6610 | 6610 | 6610 | 0 |
| 332 | 20230626 | 130200 | 1396185440 | 6610 | 6650 | 6650 | 6610 | 644 |
| 333 | 20230626 | 130100 | 1391914910 | 6650 | 6650 | 6650 | 6650 | 0 |
| 334 | 20230626 | 130000 | 1391914910 | 6650 | 6650 | 6650 | 6650 | 0 |
| 335 | 20230626 | 125900 | 1391914910 | 6650 | 6620 | 6650 | 6620 | 1013 |
| 336 | 20230626 | 125800 | 1385185250 | 6620 | 6620 | 6620 | 6620 | 0 |
| 337 | 20230626 | 125700 | 1385185250 | 6620 | 6620 | 6620 | 6620 | 4 |
| 338 | 20230626 | 125600 | 1385158770 | 6600 | 6600 | 6600 | 6600 | 1419 |
| 339 | 20230626 | 125500 | 1375793370 | 6600 | 6600 | 6600 | 6600 | 180 |
| 340 | 20230626 | 125400 | 1374605370 | 6600 | 6600 | 6600 | 6600 | 0 |
| 341 | 20230626 | 125300 | 1374605370 | 6600 | 6620 | 6620 | 6600 | 3941 |
| 342 | 20230626 | 125200 | 1348591650 | 6630 | 6630 | 6630 | 6630 | 92 |
| 343 | 20230626 | 125100 | 1347981690 | 6650 | 6650 | 6650 | 6650 | 290 |
| 344 | 20230626 | 125000 | 1346053190 | 6650 | 6650 | 6650 | 6650 | 3 |
| 345 | 20230626 | 124900 | 1346033240 | 6650 | 6650 | 6650 | 6650 | 2 |
| 346 | 20230626 | 124800 | 1346019940 | 6620 | 6620 | 6620 | 6620 | 0 |
| 347 | 20230626 | 124700 | 1346019940 | 6620 | 6620 | 6620 | 6620 | 16 |
| 348 | 20230626 | 124600 | 1345914020 | 6620 | 6630 | 6630 | 6620 | 211 |
| 349 | 20230626 | 124500 | 1344515700 | 6620 | 6630 | 6630 | 6620 | 190 |
| 350 | 20230626 | 124400 | 1343257280 | 6630 | 6630 | 6630 | 6630 | 49 |
| 351 | 20230626 | 124300 | 1342932410 | 6630 | 6650 | 6650 | 6630 | 596 |
| 352 | 20230626 | 124200 | 1338976930 | 6650 | 6660 | 6660 | 6650 | 118 |
| 353 | 20230626 | 124100 | 1338192050 | 6670 | 6670 | 6670 | 6670 | 0 |
| 354 | 20230626 | 124000 | 1338192050 | 6670 | 6670 | 6670 | 6670 | 68 |
| 355 | 20230626 | 123900 | 1337738490 | 6680 | 6670 | 6680 | 6670 | 134 |
| 356 | 20230626 | 123800 | 1336844690 | 6670 | 6670 | 6670 | 6670 | 0 |
| 357 | 20230626 | 123700 | 1336844690 | 6670 | 6670 | 6670 | 6670 | 0 |
| 358 | 20230626 | 123600 | 1336844690 | 6670 | 6670 | 6670 | 6670 | 0 |
| 359 | 20230626 | 123500 | 1336844690 | 6670 | 6660 | 6670 | 6660 | 201 |
| 360 | 20230626 | 123400 | 1335504340 | 6660 | 6670 | 6670 | 6660 | 329 |
| 361 | 20230626 | 123300 | 1333309950 | 6660 | 6660 | 6660 | 6660 | 512 |
| 362 | 20230626 | 123200 | 1329900030 | 6660 | 6660 | 6660 | 6660 | 153 |
| 363 | 20230626 | 123100 | 1328881050 | 6660 | 6660 | 6660 | 6660 | 73 |
| 364 | 20230626 | 123000 | 1328394870 | 6650 | 6650 | 6650 | 6650 | 355 |
| 365 | 20230626 | 122900 | 1326034120 | 6660 | 6660 | 6660 | 6660 | 100 |
| 366 | 20230626 | 122800 | 1325368120 | 6660 | 6650 | 6660 | 6650 | 92 |
| 367 | 20230626 | 122700 | 1324756310 | 6650 | 6650 | 6650 | 6650 | 0 |
| 368 | 20230626 | 122600 | 1324756310 | 6650 | 6640 | 6650 | 6640 | 20 |
| 369 | 20230626 | 122500 | 1324623320 | 6650 | 6640 | 6650 | 6630 | 101 |
| 370 | 20230626 | 122400 | 1323952870 | 6660 | 6660 | 6660 | 6660 | 1 |
| 371 | 20230626 | 122300 | 1323946210 | 6630 | 6650 | 6650 | 6630 | 502 |
| 372 | 20230626 | 122200 | 1320611880 | 6660 | 6660 | 6660 | 6660 | 0 |
| 373 | 20230626 | 122100 | 1320611880 | 6660 | 6660 | 6660 | 6660 | 4 |
| 374 | 20230626 | 122000 | 1320585240 | 6650 | 6650 | 6650 | 6650 | 25 |
| 375 | 20230626 | 121900 | 1320418990 | 6650 | 6660 | 6660 | 6650 | 371 |
| 376 | 20230626 | 121800 | 1317951790 | 6640 | 6640 | 6640 | 6640 | 0 |
| 377 | 20230626 | 121700 | 1317951790 | 6640 | 6660 | 6660 | 6640 | 146 |
| 378 | 20230626 | 121600 | 1316982090 | 6660 | 6660 | 6660 | 6660 | 0 |
| 379 | 20230626 | 121500 | 1316982090 | 6660 | 6660 | 6660 | 6660 | 17 |
| 380 | 20230626 | 121400 | 1316868870 | 6660 | 6660 | 6660 | 6660 | 0 |
| 381 | 20230626 | 121300 | 1316868870 | 6660 | 6660 | 6660 | 6660 | 470 |
| 382 | 20230626 | 121200 | 1313738670 | 6640 | 6640 | 6640 | 6640 | 4 |
| 383 | 20230626 | 121100 | 1313712110 | 6660 | 6660 | 6660 | 6660 | 5 |
| 384 | 20230626 | 121000 | 1313678810 | 6660 | 6660 | 6660 | 6660 | 29 |
| 385 | 20230626 | 120900 | 1313485670 | 6670 | 6670 | 6670 | 6670 | 100 |
| 386 | 20230626 | 120800 | 1312818670 | 6670 | 6670 | 6670 | 6670 | 1 |
| 387 | 20230626 | 120700 | 1312812000 | 6680 | 6640 | 6680 | 6630 | 238 |
| 388 | 20230626 | 120600 | 1311228930 | 6660 | 6660 | 6660 | 6660 | 192 |
| 389 | 20230626 | 120500 | 1309950210 | 6670 | 6670 | 6670 | 6670 | 10 |
| 390 | 20230626 | 120400 | 1309883510 | 6670 | 6680 | 6680 | 6620 | 1067 |
| 391 | 20230626 | 120300 | 1302811070 | 6690 | 6690 | 6690 | 6690 | 1 |
| 392 | 20230626 | 120200 | 1302804380 | 6690 | 6690 | 6690 | 6690 | 500 |
| 393 | 20230626 | 120100 | 1299459380 | 6680 | 6670 | 6690 | 6670 | 867 |
| 394 | 20230626 | 120000 | 1293662950 | 6690 | 6690 | 6690 | 6690 | 0 |
| 395 | 20230626 | 115900 | 1293662950 | 6690 | 6690 | 6690 | 6690 | 0 |
| 396 | 20230626 | 115800 | 1293662950 | 6690 | 6680 | 6690 | 6680 | 91 |
| 397 | 20230626 | 115700 | 1293055060 | 6690 | 6690 | 6690 | 6690 | 109 |
| 398 | 20230626 | 115600 | 1292325850 | 6700 | 6700 | 6700 | 6700 | 2 |
| 399 | 20230626 | 115500 | 1292312450 | 6700 | 6690 | 6700 | 6680 | 651 |
| 400 | 20230626 | 115400 | 1287952140 | 6710 | 6670 | 6710 | 6670 | 1201 |
| 401 | 20230626 | 115300 | 1279920570 | 6660 | 6620 | 6660 | 6620 | 51 |
| 402 | 20230626 | 115200 | 1279582910 | 6650 | 6640 | 6650 | 6640 | 1397 |
| 403 | 20230626 | 115100 | 1270306820 | 6610 | 6610 | 6610 | 6610 | 189 |
| 404 | 20230626 | 115000 | 1269057530 | 6610 | 6610 | 6610 | 6610 | 0 |
| 405 | 20230626 | 114900 | 1269057530 | 6610 | 6640 | 6640 | 6610 | 1253 |
| 406 | 20230626 | 114800 | 1260770880 | 6640 | 6630 | 6640 | 6630 | 275 |
| 407 | 20230626 | 114700 | 1258946880 | 6620 | 6610 | 6620 | 6600 | 241 |
| 408 | 20230626 | 114600 | 1257355030 | 6640 | 6610 | 6640 | 6600 | 31 |
| 409 | 20230626 | 114500 | 1257150140 | 6630 | 6650 | 6660 | 6630 | 1345 |
| 410 | 20230626 | 114400 | 1248209480 | 6670 | 6670 | 6670 | 6650 | 427 |
| 411 | 20230626 | 114300 | 1245367230 | 6670 | 6670 | 6670 | 6670 | 10 |
| 412 | 20230626 | 114200 | 1245300530 | 6680 | 6650 | 6680 | 6650 | 123 |
| 413 | 20230626 | 114100 | 1244482280 | 6650 | 6640 | 6650 | 6640 | 320 |
| 414 | 20230626 | 114000 | 1242357460 | 6600 | 6680 | 6680 | 6590 | 5014 |
| 415 | 20230626 | 113900 | 1209170220 | 6690 | 6690 | 6690 | 6690 | 1 |
| 416 | 20230626 | 113800 | 1209163530 | 6680 | 6680 | 6680 | 6640 | 4883 |
| 417 | 20230626 | 113700 | 1176708710 | 6690 | 6690 | 6690 | 6690 | 141 |
| 418 | 20230626 | 113600 | 1175765420 | 6710 | 6710 | 6710 | 6710 | 4 |
| 419 | 20230626 | 113500 | 1175738580 | 6690 | 6680 | 6690 | 6680 | 127 |
| 420 | 20230626 | 113400 | 1174889400 | 6680 | 6680 | 6680 | 6680 | 68 |
| 421 | 20230626 | 113300 | 1174435160 | 6690 | 6690 | 6690 | 6690 | 367 |
| 422 | 20230626 | 113200 | 1171979930 | 6700 | 6700 | 6700 | 6700 | 20 |
| 423 | 20230626 | 113100 | 1171845930 | 6700 | 6710 | 6710 | 6700 | 1000 |
| 424 | 20230626 | 113000 | 1165143420 | 6710 | 6720 | 6720 | 6710 | 75 |
| 425 | 20230626 | 112900 | 1164639850 | 6710 | 6710 | 6710 | 6710 | 1 |
| 426 | 20230626 | 112800 | 1164633140 | 6700 | 6700 | 6700 | 6700 | 0 |
| 427 | 20230626 | 112700 | 1164633140 | 6700 | 6720 | 6720 | 6700 | 68 |
| 428 | 20230626 | 112600 | 1164177500 | 6700 | 6720 | 6730 | 6700 | 1444 |
| 429 | 20230626 | 112500 | 1154490850 | 6720 | 6730 | 6740 | 6720 | 1675 |
| 430 | 20230626 | 112400 | 1143233840 | 6770 | 6770 | 6770 | 6770 | 109 |
| 431 | 20230626 | 112300 | 1142495910 | 6770 | 6760 | 6770 | 6720 | 843 |
| 432 | 20230626 | 112200 | 1136814120 | 6760 | 6760 | 6760 | 6760 | 5 |
| 433 | 20230626 | 112100 | 1136780320 | 6760 | 6760 | 6760 | 6760 | 2 |
| 434 | 20230626 | 112000 | 1136766800 | 6760 | 6770 | 6770 | 6760 | 68 |
| 435 | 20230626 | 111900 | 1136306540 | 6770 | 6770 | 6770 | 6770 | 59 |
| 436 | 20230626 | 111800 | 1135907110 | 6770 | 6780 | 6800 | 6770 | 805 |
| 437 | 20230626 | 111700 | 1130452850 | 6800 | 6810 | 6810 | 6800 | 438 |
| 438 | 20230626 | 111600 | 1127474250 | 6810 | 6810 | 6810 | 6810 | 297 |
| 439 | 20230626 | 111500 | 1125451680 | 6750 | 6810 | 6810 | 6750 | 1210 |
| 440 | 20230626 | 111400 | 1117264490 | 6810 | 6770 | 6820 | 6770 | 786 |
| 441 | 20230626 | 111300 | 1111926620 | 6780 | 6790 | 6790 | 6780 | 900 |
| 442 | 20230626 | 111200 | 1105823320 | 6820 | 6820 | 6820 | 6820 | 3 |
| 443 | 20230626 | 111100 | 1105802860 | 6820 | 6810 | 6820 | 6800 | 271 |
| 444 | 20230626 | 111000 | 1103958160 | 6810 | 6820 | 6820 | 6810 | 72 |
| 445 | 20230626 | 110900 | 1103467340 | 6820 | 6810 | 6820 | 6810 | 150 |
| 446 | 20230626 | 110800 | 1102444440 | 6800 | 6800 | 6800 | 6800 | 119 |
| 447 | 20230626 | 110700 | 1101635240 | 6800 | 6820 | 6820 | 6800 | 401 |
| 448 | 20230626 | 110600 | 1098900580 | 6820 | 6780 | 6820 | 6780 | 2963 |
| 449 | 20230626 | 110500 | 1078751380 | 6780 | 6780 | 6780 | 6780 | 14 |
| 450 | 20230626 | 110400 | 1078656460 | 6760 | 6760 | 6760 | 6760 | 0 |
| 451 | 20230626 | 110300 | 1078656460 | 6760 | 6780 | 6780 | 6760 | 391 |
| 452 | 20230626 | 110200 | 1076013200 | 6780 | 6780 | 6780 | 6780 | 16 |
| 453 | 20230626 | 110100 | 1075904720 | 6780 | 6750 | 6780 | 6750 | 444 |
| 454 | 20230626 | 110000 | 1072898500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 455 | 20230626 | 105900 | 1072898500 | 6740 | 6740 | 6740 | 6740 | 0 |
| 456 | 20230626 | 105800 | 1072898500 | 6740 | 6740 | 6740 | 6740 | 42 |
| 457 | 20230626 | 105700 | 1072615420 | 6720 | 6730 | 6730 | 6720 | 201 |
| 458 | 20230626 | 105600 | 1071262700 | 6760 | 6760 | 6760 | 6760 | 14 |
| 459 | 20230626 | 105500 | 1071168060 | 6720 | 6740 | 6760 | 6720 | 3511 |
| 460 | 20230626 | 105400 | 1047566290 | 6730 | 6730 | 6730 | 6730 | 30 |
| 461 | 20230626 | 105300 | 1047364390 | 6720 | 6750 | 6750 | 6720 | 1338 |
| 462 | 20230626 | 105200 | 1038354450 | 6750 | 6750 | 6750 | 6750 | 0 |
| 463 | 20230626 | 105100 | 1038354450 | 6750 | 6740 | 6750 | 6740 | 881 |
| 464 | 20230626 | 105000 | 1032415630 | 6730 | 6730 | 6730 | 6730 | 8 |
| 465 | 20230626 | 104900 | 1032361790 | 6730 | 6730 | 6730 | 6730 | 1000 |
| 466 | 20230626 | 104800 | 1025631790 | 6730 | 6740 | 6740 | 6730 | 1500 |
| 467 | 20230626 | 104700 | 1015536290 | 6730 | 6730 | 6730 | 6730 | 128 |
| 468 | 20230626 | 104600 | 1014674850 | 6730 | 6750 | 6750 | 6730 | 3 |
| 469 | 20230626 | 104500 | 1014654620 | 6770 | 6770 | 6770 | 6770 | 0 |
| 470 | 20230626 | 104400 | 1014654620 | 6770 | 6730 | 6770 | 6730 | 76 |
| 471 | 20230626 | 104300 | 1014143100 | 6770 | 6770 | 6770 | 6770 | 2 |
| 472 | 20230626 | 104200 | 1014129560 | 6730 | 6770 | 6770 | 6730 | 6 |
| 473 | 20230626 | 104100 | 1014089140 | 6780 | 6750 | 6780 | 6750 | 118 |
| 474 | 20230626 | 104000 | 1013289130 | 6790 | 6720 | 6790 | 6720 | 307 |
| 475 | 20230626 | 103900 | 1011209960 | 6760 | 6760 | 6780 | 6760 | 504 |
| 476 | 20230626 | 103800 | 1007798530 | 6720 | 6780 | 6780 | 6720 | 817 |
| 477 | 20230626 | 103700 | 1002302800 | 6740 | 6720 | 6740 | 6720 | 202 |
| 478 | 20230626 | 103600 | 1000941980 | 6710 | 6710 | 6710 | 6710 | 19 |
| 479 | 20230626 | 103500 | 1000814490 | 6710 | 6710 | 6720 | 6710 | 85 |
| 480 | 20230626 | 103400 | 1000244020 | 6690 | 6690 | 6690 | 6690 | 200 |
| 481 | 20230626 | 103300 | 998906020 | 6680 | 6690 | 6690 | 6680 | 1200 |
| 482 | 20230626 | 103200 | 990885020 | 6680 | 6700 | 6740 | 6670 | 931 |
| 483 | 20230626 | 103100 | 984644280 | 6670 | 6650 | 6670 | 6650 | 338 |
| 484 | 20230626 | 103000 | 982393820 | 6670 | 6650 | 6670 | 6640 | 432 |
| 485 | 20230626 | 102900 | 979524290 | 6650 | 6650 | 6650 | 6650 | 1530 |
| 486 | 20230626 | 102800 | 969349790 | 6650 | 6660 | 6660 | 6650 | 529 |
| 487 | 20230626 | 102700 | 965831420 | 6650 | 6660 | 6660 | 6650 | 166 |
| 488 | 20230626 | 102600 | 964725870 | 6660 | 6670 | 6670 | 6660 | 222 |
| 489 | 20230626 | 102500 | 963246050 | 6670 | 6670 | 6670 | 6650 | 874 |
| 490 | 20230626 | 102400 | 957425870 | 6660 | 6660 | 6660 | 6660 | 174 |
| 491 | 20230626 | 102300 | 956267030 | 6670 | 6680 | 6690 | 6670 | 352 |
| 492 | 20230626 | 102200 | 953918770 | 6690 | 6690 | 6690 | 6690 | 0 |
| 493 | 20230626 | 102100 | 953918770 | 6690 | 6690 | 6690 | 6690 | 217 |
| 494 | 20230626 | 102000 | 952467040 | 6690 | 6690 | 6690 | 6690 | 13 |
| 495 | 20230626 | 101900 | 952380070 | 6690 | 6690 | 6700 | 6690 | 644 |
| 496 | 20230626 | 101800 | 948071700 | 6690 | 6660 | 6690 | 6660 | 345 |
| 497 | 20230626 | 101700 | 945767910 | 6660 | 6660 | 6660 | 6660 | 1504 |
| 498 | 20230626 | 101600 | 935751270 | 6660 | 6680 | 6680 | 6660 | 452 |
| 499 | 20230626 | 101500 | 932737560 | 6680 | 6680 | 6680 | 6680 | 809 |
| 500 | 20230626 | 101400 | 927333440 | 6680 | 6700 | 6700 | 6680 | 436 |
| 501 | 20230626 | 101300 | 924417960 | 6680 | 6680 | 6680 | 6680 | 4 |
| 502 | 20230626 | 101200 | 924391240 | 6680 | 6680 | 6680 | 6680 | 159 |
| 503 | 20230626 | 101100 | 923329120 | 6680 | 6680 | 6680 | 6670 | 207 |
| 504 | 20230626 | 101000 | 921946380 | 6680 | 6730 | 6730 | 6680 | 810 |
| 505 | 20230626 | 100900 | 916528480 | 6730 | 6710 | 6730 | 6710 | 340 |
| 506 | 20230626 | 100800 | 914246080 | 6740 | 6710 | 6740 | 6710 | 110 |
| 507 | 20230626 | 100700 | 913505170 | 6710 | 6680 | 6710 | 6680 | 1002 |
| 508 | 20230626 | 100600 | 906784590 | 6660 | 6680 | 6700 | 6660 | 973 |
| 509 | 20230626 | 100500 | 900297980 | 6680 | 6710 | 6710 | 6680 | 1004 |
| 510 | 20230626 | 100400 | 893585220 | 6710 | 6690 | 6740 | 6690 | 15 |
| 511 | 20230626 | 100300 | 893484280 | 6690 | 6690 | 6690 | 6690 | 253 |
| 512 | 20230626 | 100200 | 891791710 | 6700 | 6700 | 6710 | 6700 | 1590 |
| 513 | 20230626 | 100100 | 881138080 | 6700 | 6700 | 6710 | 6700 | 432 |
| 514 | 20230626 | 100000 | 878242530 | 6700 | 6700 | 6700 | 6700 | 608 |
| 515 | 20230626 | 095900 | 874168930 | 6700 | 6740 | 6740 | 6700 | 205 |
| 516 | 20230626 | 095800 | 872795190 | 6700 | 6740 | 6750 | 6700 | 1004 |
| 517 | 20230626 | 095700 | 866061880 | 6740 | 6740 | 6740 | 6740 | 112 |
| 518 | 20230626 | 095600 | 865307000 | 6740 | 6710 | 6740 | 6690 | 3792 |
| 519 | 20230626 | 095500 | 839893670 | 6700 | 6700 | 6720 | 6700 | 838 |
| 520 | 20230626 | 095400 | 834276010 | 6710 | 6750 | 6750 | 6710 | 2397 |
| 521 | 20230626 | 095300 | 818153060 | 6740 | 6770 | 6770 | 6740 | 2301 |
| 522 | 20230626 | 095200 | 802616670 | 6770 | 6770 | 6770 | 6770 | 300 |
| 523 | 20230626 | 095100 | 800585670 | 6770 | 6780 | 6780 | 6770 | 543 |
| 524 | 20230626 | 095000 | 796905440 | 6780 | 6780 | 6780 | 6770 | 461 |
| 525 | 20230626 | 094900 | 793779910 | 6770 | 6770 | 6780 | 6770 | 32 |
| 526 | 20230626 | 094800 | 793562970 | 6770 | 6770 | 6770 | 6770 | 170 |
| 527 | 20230626 | 094700 | 792412070 | 6770 | 6790 | 6790 | 6770 | 2396 |
| 528 | 20230626 | 094600 | 776186210 | 6790 | 6780 | 6790 | 6780 | 503 |
| 529 | 20230626 | 094500 | 772775840 | 6780 | 6780 | 6780 | 6780 | 187 |
| 530 | 20230626 | 094400 | 771507980 | 6780 | 6790 | 6790 | 6780 | 965 |
| 531 | 20230626 | 094300 | 764958790 | 6790 | 6780 | 6790 | 6780 | 1153 |
| 532 | 20230626 | 094200 | 757133550 | 6780 | 6840 | 6840 | 6780 | 6839 |
| 533 | 20230626 | 094100 | 710631980 | 6840 | 6830 | 6850 | 6830 | 693 |
| 534 | 20230626 | 094000 | 705892080 | 6830 | 6830 | 6830 | 6830 | 57 |
| 535 | 20230626 | 093900 | 705502770 | 6830 | 6850 | 6860 | 6830 | 1619 |
| 536 | 20230626 | 093800 | 694438330 | 6850 | 6880 | 6890 | 6850 | 829 |
| 537 | 20230626 | 093700 | 688754300 | 6890 | 6890 | 6890 | 6860 | 976 |
| 538 | 20230626 | 093600 | 682036560 | 6880 | 6830 | 6890 | 6830 | 3970 |
| 539 | 20230626 | 093500 | 654773400 | 6830 | 6830 | 6850 | 6830 | 608 |
| 540 | 20230626 | 093400 | 650615360 | 6800 | 6810 | 6850 | 6800 | 1619 |
| 541 | 20230626 | 093300 | 639557620 | 6810 | 6830 | 6830 | 6810 | 440 |
| 542 | 20230626 | 093200 | 636560350 | 6830 | 6800 | 6830 | 6800 | 805 |
| 543 | 20230626 | 093100 | 631073480 | 6820 | 6830 | 6830 | 6790 | 962 |
| 544 | 20230626 | 093000 | 624535830 | 6830 | 6810 | 6830 | 6810 | 1299 |
| 545 | 20230626 | 092900 | 615686250 | 6810 | 6810 | 6830 | 6810 | 566 |
| 546 | 20230626 | 092800 | 611831770 | 6790 | 6830 | 6830 | 6790 | 2718 |
| 547 | 20230626 | 092700 | 593320680 | 6850 | 6830 | 6850 | 6810 | 1291 |
| 548 | 20230626 | 092600 | 584504280 | 6800 | 6800 | 6800 | 6780 | 1088 |
| 549 | 20230626 | 092500 | 577107570 | 6800 | 6920 | 6920 | 6790 | 5458 |
| 550 | 20230626 | 092400 | 539647240 | 6920 | 6850 | 6950 | 6850 | 7077 |
| 551 | 20230626 | 092300 | 490768320 | 6850 | 6780 | 6850 | 6780 | 7710 |
| 552 | 20230626 | 092200 | 438161350 | 6790 | 6770 | 6790 | 6760 | 1785 |
| 553 | 20230626 | 092100 | 426070190 | 6770 | 6710 | 6770 | 6710 | 1243 |
| 554 | 20230626 | 092000 | 417681030 | 6720 | 6720 | 6740 | 6720 | 78 |
| 555 | 20230626 | 091900 | 417156500 | 6700 | 6700 | 6700 | 6690 | 680 |
| 556 | 20230626 | 091800 | 412605070 | 6690 | 6700 | 6700 | 6690 | 612 |
| 557 | 20230626 | 091700 | 408504920 | 6720 | 6730 | 6740 | 6720 | 777 |
| 558 | 20230626 | 091600 | 403274800 | 6730 | 6680 | 6740 | 6680 | 1976 |
| 559 | 20230626 | 091500 | 389984790 | 6730 | 6690 | 6730 | 6670 | 781 |
| 560 | 20230626 | 091400 | 384751200 | 6650 | 6680 | 6700 | 6650 | 796 |
| 561 | 20230626 | 091300 | 379442640 | 6680 | 6670 | 6680 | 6640 | 2677 |
| 562 | 20230626 | 091200 | 361613630 | 6690 | 6650 | 6690 | 6650 | 724 |
| 563 | 20230626 | 091100 | 356777630 | 6650 | 6640 | 6650 | 6640 | 2088 |
| 564 | 20230626 | 091000 | 342911790 | 6640 | 6650 | 6650 | 6640 | 1276 |
| 565 | 20230626 | 090900 | 334434850 | 6640 | 6670 | 6670 | 6630 | 775 |
| 566 | 20230626 | 090800 | 329280690 | 6640 | 6700 | 6700 | 6640 | 4307 |
| 567 | 20230626 | 090700 | 300549250 | 6700 | 6710 | 6720 | 6700 | 1362 |
| 568 | 20230626 | 090600 | 291411050 | 6710 | 6710 | 6710 | 6690 | 1741 |
| 569 | 20230626 | 090500 | 279732990 | 6700 | 6670 | 6760 | 6660 | 2118 |
| 570 | 20230626 | 090400 | 265550170 | 6640 | 6680 | 6680 | 6640 | 2385 |
| 571 | 20230626 | 090300 | 249689710 | 6680 | 6700 | 6700 | 6650 | 2608 |
| 572 | 20230626 | 090200 | 232242070 | 6700 | 6770 | 6800 | 6700 | 8944 |
| 573 | 20230626 | 090100 | 171773820 | 6770 | 6840 | 6850 | 6750 | 8113 |
| 574 | 20230626 | 090000 | 116681780 | 6840 | 6700 | 6840 | 6650 | 17255 |