28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 183700 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 6878 |
| 3 | 20230626 | 183600 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 4 | 20230626 | 183500 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 5 | 20230626 | 183400 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 6 | 20230626 | 183300 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 7 | 20230626 | 183200 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 8 | 20230626 | 183100 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 9 | 20230626 | 183000 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 10 | 20230626 | 182900 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 11 | 20230626 | 182800 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 12 | 20230626 | 182700 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 13 | 20230626 | 182600 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 14 | 20230626 | 182500 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 15 | 20230626 | 182400 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 16 | 20230626 | 182300 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 17 | 20230626 | 182200 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 18 | 20230626 | 182100 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 19 | 20230626 | 182000 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 20 | 20230626 | 181900 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 21 | 20230626 | 181800 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 22 | 20230626 | 181700 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 23 | 20230626 | 181600 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 24 | 20230626 | 181500 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 25 | 20230626 | 181400 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 26 | 20230626 | 181300 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 27 | 20230626 | 181200 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 28 | 20230626 | 181100 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 29 | 20230626 | 181000 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 30 | 20230626 | 180900 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 31 | 20230626 | 180800 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 32 | 20230626 | 180700 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 6878 |
| 33 | 20230626 | 180600 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 34 | 20230626 | 180500 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 35 | 20230626 | 180400 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 36 | 20230626 | 180300 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 37 | 20230626 | 180200 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 38 | 20230626 | 180100 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 39 | 20230626 | 180000 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 40 | 20230626 | 175900 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 41 | 20230626 | 175800 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 42 | 20230626 | 175700 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 43 | 20230626 | 175600 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 44 | 20230626 | 175500 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 45 | 20230626 | 175400 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 46 | 20230626 | 175300 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 47 | 20230626 | 175200 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 48 | 20230626 | 175100 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 49 | 20230626 | 175000 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 50 | 20230626 | 174900 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 51 | 20230626 | 174800 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 52 | 20230626 | 174700 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 53 | 20230626 | 174600 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 54 | 20230626 | 174500 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 55 | 20230626 | 174400 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 56 | 20230626 | 174300 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 57 | 20230626 | 174200 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 58 | 20230626 | 174100 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 59 | 20230626 | 174000 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 60 | 20230626 | 173900 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 61 | 20230626 | 173800 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 62 | 20230626 | 173700 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 6878 |
| 63 | 20230626 | 173600 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 64 | 20230626 | 173500 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 65 | 20230626 | 173400 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 66 | 20230626 | 173300 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 67 | 20230626 | 173200 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 68 | 20230626 | 173100 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 69 | 20230626 | 173000 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 70 | 20230626 | 172900 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 71 | 20230626 | 172800 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 72 | 20230626 | 172700 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 73 | 20230626 | 172600 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 74 | 20230626 | 172500 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 75 | 20230626 | 172400 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 76 | 20230626 | 172300 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 77 | 20230626 | 172200 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 78 | 20230626 | 172100 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 79 | 20230626 | 172000 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 80 | 20230626 | 171900 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 81 | 20230626 | 171800 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 82 | 20230626 | 171700 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 83 | 20230626 | 171600 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 84 | 20230626 | 171500 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 85 | 20230626 | 171400 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 86 | 20230626 | 171300 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 87 | 20230626 | 171200 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 88 | 20230626 | 171100 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 89 | 20230626 | 171000 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 90 | 20230626 | 170900 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 91 | 20230626 | 170800 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 92 | 20230626 | 170700 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 6878 |
| 93 | 20230626 | 170600 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 94 | 20230626 | 170500 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 95 | 20230626 | 170400 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 96 | 20230626 | 170300 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 97 | 20230626 | 170200 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 98 | 20230626 | 170100 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 99 | 20230626 | 170000 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 100 | 20230626 | 165900 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 101 | 20230626 | 165800 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 102 | 20230626 | 165700 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 103 | 20230626 | 165600 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 104 | 20230626 | 165500 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 105 | 20230626 | 165400 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 106 | 20230626 | 165300 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 107 | 20230626 | 165200 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 108 | 20230626 | 165100 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 109 | 20230626 | 165000 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 110 | 20230626 | 164900 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 111 | 20230626 | 164800 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 112 | 20230626 | 164700 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 113 | 20230626 | 164600 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 114 | 20230626 | 164500 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 115 | 20230626 | 164400 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 116 | 20230626 | 164300 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 117 | 20230626 | 164200 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 118 | 20230626 | 164100 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 119 | 20230626 | 164000 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 120 | 20230626 | 163900 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 121 | 20230626 | 163800 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 122 | 20230626 | 163700 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 6878 |
| 123 | 20230626 | 163600 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 124 | 20230626 | 163500 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 125 | 20230626 | 163400 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 126 | 20230626 | 163300 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 127 | 20230626 | 163200 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 128 | 20230626 | 163100 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 129 | 20230626 | 163000 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 130 | 20230626 | 162900 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 131 | 20230626 | 162800 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 132 | 20230626 | 162700 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 133 | 20230626 | 162600 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 134 | 20230626 | 162500 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 135 | 20230626 | 162400 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 136 | 20230626 | 162300 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 137 | 20230626 | 162200 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 138 | 20230626 | 162100 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 139 | 20230626 | 162000 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 140 | 20230626 | 161900 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 141 | 20230626 | 161800 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 142 | 20230626 | 161700 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 143 | 20230626 | 161600 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 144 | 20230626 | 161500 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 145 | 20230626 | 161400 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 146 | 20230626 | 161300 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 147 | 20230626 | 161200 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 148 | 20230626 | 161100 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 149 | 20230626 | 161000 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 150 | 20230626 | 160900 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 151 | 20230626 | 160800 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 152 | 20230626 | 160700 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 6878 |
| 153 | 20230626 | 160600 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 154 | 20230626 | 160500 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 155 | 20230626 | 160400 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 156 | 20230626 | 160300 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 157 | 20230626 | 160200 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 158 | 20230626 | 160100 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 159 | 20230626 | 160000 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 160 | 20230626 | 155900 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 161 | 20230626 | 155800 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 162 | 20230626 | 155700 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 163 | 20230626 | 155600 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 164 | 20230626 | 155500 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 165 | 20230626 | 155400 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 166 | 20230626 | 155300 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 167 | 20230626 | 155200 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 168 | 20230626 | 155100 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 169 | 20230626 | 155000 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 170 | 20230626 | 154900 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 171 | 20230626 | 154800 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 172 | 20230626 | 154700 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 173 | 20230626 | 154600 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 174 | 20230626 | 154500 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 175 | 20230626 | 154400 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 176 | 20230626 | 154300 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 177 | 20230626 | 154200 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 178 | 20230626 | 154100 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 179 | 20230626 | 154000 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 180 | 20230626 | 153900 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 181 | 20230626 | 153800 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 182 | 20230626 | 153700 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 6878 |
| 183 | 20230626 | 153600 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 184 | 20230626 | 153500 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 185 | 20230626 | 153400 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 186 | 20230626 | 153300 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 187 | 20230626 | 153200 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 188 | 20230626 | 153100 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 0 |
| 189 | 20230626 | 153000 | 3434342430 | 6500 | 6500 | 6500 | 6500 | 6878 |
| 190 | 20230626 | 152900 | 3389635430 | 6490 | 6490 | 6490 | 6490 | 0 |
| 191 | 20230626 | 152800 | 3389635430 | 6490 | 6490 | 6490 | 6490 | 0 |
| 192 | 20230626 | 152700 | 3389635430 | 6490 | 6490 | 6490 | 6490 | 0 |
| 193 | 20230626 | 152600 | 3389635430 | 6490 | 6490 | 6490 | 6490 | 0 |
| 194 | 20230626 | 152500 | 3389635430 | 6490 | 6490 | 6490 | 6490 | 0 |
| 195 | 20230626 | 152400 | 3389635430 | 6490 | 6490 | 6490 | 6490 | 0 |
| 196 | 20230626 | 152300 | 3389635430 | 6490 | 6490 | 6490 | 6490 | 0 |
| 197 | 20230626 | 152200 | 3389635430 | 6490 | 6490 | 6490 | 6490 | 0 |
| 198 | 20230626 | 152100 | 3389635430 | 6490 | 6490 | 6490 | 6490 | 0 |
| 199 | 20230626 | 152000 | 3389635430 | 6490 | 6490 | 6490 | 6490 | 0 |
| 200 | 20230626 | 151900 | 3389635430 | 6490 | 6490 | 6490 | 6490 | 439 |
| 201 | 20230626 | 151800 | 3386786320 | 6490 | 6490 | 6500 | 6490 | 662 |
| 202 | 20230626 | 151700 | 3382489930 | 6490 | 6500 | 6500 | 6490 | 538 |
| 203 | 20230626 | 151600 | 3378997960 | 6500 | 6500 | 6500 | 6500 | 253 |
| 204 | 20230626 | 151500 | 3377353460 | 6500 | 6500 | 6500 | 6500 | 363 |
| 205 | 20230626 | 151400 | 3374993960 | 6500 | 6500 | 6500 | 6500 | 1 |
| 206 | 20230626 | 151300 | 3374987460 | 6500 | 6510 | 6510 | 6500 | 929 |
| 207 | 20230626 | 151200 | 3368940210 | 6520 | 6500 | 6520 | 6490 | 664 |
| 208 | 20230626 | 151100 | 3364625190 | 6470 | 6490 | 6490 | 6470 | 500 |
| 209 | 20230626 | 151000 | 3361384680 | 6500 | 6510 | 6510 | 6490 | 2026 |
| 210 | 20230626 | 150900 | 3348221550 | 6510 | 6510 | 6510 | 6510 | 516 |
| 211 | 20230626 | 150800 | 3344862390 | 6520 | 6520 | 6520 | 6500 | 2072 |
| 212 | 20230626 | 150700 | 3331388930 | 6520 | 6530 | 6530 | 6520 | 470 |
| 213 | 20230626 | 150600 | 3328324500 | 6540 | 6540 | 6540 | 6540 | 0 |
| 214 | 20230626 | 150500 | 3328324500 | 6540 | 6500 | 6540 | 6500 | 894 |
| 215 | 20230626 | 150400 | 3322491200 | 6510 | 6510 | 6510 | 6500 | 257 |
| 216 | 20230626 | 150300 | 3320820160 | 6510 | 6510 | 6510 | 6510 | 173 |
| 217 | 20230626 | 150200 | 3319693930 | 6510 | 6510 | 6510 | 6500 | 471 |
| 218 | 20230626 | 150100 | 3316631350 | 6510 | 6510 | 6510 | 6510 | 36 |
| 219 | 20230626 | 150000 | 3316396990 | 6510 | 6500 | 6510 | 6500 | 169 |
| 220 | 20230626 | 145900 | 3315297890 | 6500 | 6520 | 6520 | 6500 | 8 |
| 221 | 20230626 | 145800 | 3315245750 | 6510 | 6510 | 6510 | 6510 | 1 |
| 222 | 20230626 | 145700 | 3315239240 | 6510 | 6500 | 6510 | 6500 | 100 |
| 223 | 20230626 | 145600 | 3314589220 | 6510 | 6520 | 6520 | 6510 | 56 |
| 224 | 20230626 | 145500 | 3314224650 | 6520 | 6510 | 6520 | 6510 | 52 |
| 225 | 20230626 | 145400 | 3313886110 | 6510 | 6510 | 6510 | 6510 | 1 |
| 226 | 20230626 | 145300 | 3313879600 | 6530 | 6530 | 6530 | 6530 | 0 |
| 227 | 20230626 | 145200 | 3313879600 | 6530 | 6510 | 6530 | 6510 | 101 |
| 228 | 20230626 | 145100 | 3313221180 | 6530 | 6520 | 6530 | 6500 | 671 |
| 229 | 20230626 | 145000 | 3308853350 | 6510 | 6510 | 6510 | 6510 | 34 |
| 230 | 20230626 | 144900 | 3308632010 | 6510 | 6510 | 6510 | 6510 | 300 |
| 231 | 20230626 | 144800 | 3306679010 | 6530 | 6530 | 6540 | 6530 | 545 |
| 232 | 20230626 | 144700 | 3303115510 | 6500 | 6500 | 6500 | 6500 | 5 |
| 233 | 20230626 | 144600 | 3303083010 | 6500 | 6500 | 6500 | 6500 | 0 |
| 234 | 20230626 | 144500 | 3303083010 | 6500 | 6500 | 6500 | 6500 | 0 |
| 235 | 20230626 | 144400 | 3303083010 | 6500 | 6510 | 6510 | 6500 | 106 |
| 236 | 20230626 | 144300 | 3302393010 | 6500 | 6530 | 6530 | 6500 | 900 |
| 237 | 20230626 | 144200 | 3296522010 | 6530 | 6530 | 6530 | 6530 | 0 |
| 238 | 20230626 | 144100 | 3296522010 | 6530 | 6500 | 6530 | 6500 | 92 |
| 239 | 20230626 | 144000 | 3295923960 | 6530 | 6490 | 6530 | 6480 | 5400 |
| 240 | 20230626 | 143900 | 3260867250 | 6490 | 6490 | 6490 | 6490 | 1 |
| 241 | 20230626 | 143800 | 3260860760 | 6480 | 6490 | 6490 | 6480 | 900 |
| 242 | 20230626 | 143700 | 3255023560 | 6520 | 6480 | 6520 | 6480 | 5322 |
| 243 | 20230626 | 143600 | 3220536730 | 6480 | 6510 | 6510 | 6480 | 1512 |
| 244 | 20230626 | 143500 | 3210714570 | 6490 | 6490 | 6490 | 6490 | 351 |
| 245 | 20230626 | 143400 | 3208436580 | 6490 | 6490 | 6490 | 6490 | 1022 |
| 246 | 20230626 | 143300 | 3201803800 | 6530 | 6520 | 6530 | 6500 | 5303 |
| 247 | 20230626 | 143200 | 3167331070 | 6520 | 6520 | 6520 | 6520 | 1266 |
| 248 | 20230626 | 143100 | 3159076750 | 6530 | 6510 | 6540 | 6500 | 57 |
| 249 | 20230626 | 143000 | 3158706030 | 6510 | 6510 | 6510 | 6510 | 1589 |
| 250 | 20230626 | 142900 | 3148361640 | 6540 | 6510 | 6540 | 6500 | 11063 |
| 251 | 20230626 | 142800 | 3076436310 | 6510 | 6510 | 6510 | 6510 | 946 |
| 252 | 20230626 | 142700 | 3070277850 | 6510 | 6500 | 6510 | 6500 | 1324 |
| 253 | 20230626 | 142600 | 3061663190 | 6500 | 6520 | 6520 | 6500 | 785 |
| 254 | 20230626 | 142500 | 3056560350 | 6540 | 6540 | 6540 | 6540 | 10 |
| 255 | 20230626 | 142400 | 3056494950 | 6530 | 6530 | 6550 | 6520 | 1660 |
| 256 | 20230626 | 142300 | 3045667010 | 6520 | 6570 | 6570 | 6520 | 5104 |
| 257 | 20230626 | 142200 | 3012383930 | 6570 | 6570 | 6570 | 6520 | 599 |
| 258 | 20230626 | 142100 | 3008455670 | 6560 | 6560 | 6560 | 6560 | 113 |
| 259 | 20230626 | 142000 | 3007714390 | 6560 | 6560 | 6560 | 6550 | 711 |
| 260 | 20230626 | 141900 | 3003050310 | 6560 | 6560 | 6560 | 6560 | 13 |
| 261 | 20230626 | 141800 | 3002965030 | 6570 | 6570 | 6570 | 6560 | 252 |
| 262 | 20230626 | 141700 | 3001310740 | 6570 | 6570 | 6580 | 6570 | 10 |
| 263 | 20230626 | 141600 | 3001245000 | 6580 | 6560 | 6580 | 6560 | 1452 |
| 264 | 20230626 | 141500 | 2991693340 | 6560 | 6570 | 6580 | 6560 | 548 |
| 265 | 20230626 | 141400 | 2988089730 | 6580 | 6580 | 6580 | 6580 | 5 |
| 266 | 20230626 | 141300 | 2988056830 | 6580 | 6560 | 6580 | 6560 | 1005 |
| 267 | 20230626 | 141200 | 2981446130 | 6570 | 6550 | 6570 | 6550 | 261 |
| 268 | 20230626 | 141100 | 2979733720 | 6560 | 6560 | 6560 | 6560 | 511 |
| 269 | 20230626 | 141000 | 2976381560 | 6560 | 6540 | 6560 | 6540 | 1299 |
| 270 | 20230626 | 140900 | 2967873180 | 6550 | 6520 | 6550 | 6520 | 706 |
| 271 | 20230626 | 140800 | 2963270030 | 6550 | 6550 | 6550 | 6530 | 12 |
| 272 | 20230626 | 140700 | 2963191600 | 6540 | 6530 | 6550 | 6530 | 1026 |
| 273 | 20230626 | 140600 | 2956487160 | 6550 | 6510 | 6550 | 6510 | 2023 |
| 274 | 20230626 | 140500 | 2943293330 | 6540 | 6530 | 6540 | 6510 | 1101 |
| 275 | 20230626 | 140400 | 2936120530 | 6540 | 6520 | 6540 | 6520 | 562 |
| 276 | 20230626 | 140300 | 2932456250 | 6520 | 6520 | 6520 | 6520 | 336 |
| 277 | 20230626 | 140200 | 2930265530 | 6550 | 6550 | 6550 | 6530 | 10226 |
| 278 | 20230626 | 140100 | 2863485330 | 6550 | 6550 | 6550 | 6550 | 301 |
| 279 | 20230626 | 140000 | 2861513780 | 6560 | 6550 | 6560 | 6530 | 354 |
| 280 | 20230626 | 135900 | 2859198680 | 6550 | 6560 | 6560 | 6550 | 6008 |
| 281 | 20230626 | 135800 | 2819845880 | 6550 | 6550 | 6560 | 6550 | 767 |
| 282 | 20230626 | 135700 | 2814822010 | 6560 | 6550 | 6560 | 6550 | 51 |
| 283 | 20230626 | 135600 | 2814487950 | 6560 | 6560 | 6560 | 6560 | 0 |
| 284 | 20230626 | 135500 | 2814487950 | 6560 | 6560 | 6560 | 6560 | 0 |
| 285 | 20230626 | 135400 | 2814487950 | 6560 | 6560 | 6570 | 6550 | 2550 |
| 286 | 20230626 | 135300 | 2797771450 | 6550 | 6570 | 6570 | 6550 | 4888 |
| 287 | 20230626 | 135200 | 2765738800 | 6570 | 6570 | 6570 | 6570 | 0 |
| 288 | 20230626 | 135100 | 2765738800 | 6570 | 6560 | 6570 | 6560 | 42 |
| 289 | 20230626 | 135000 | 2765463260 | 6560 | 6560 | 6560 | 6560 | 4594 |
| 290 | 20230626 | 134900 | 2735326620 | 6560 | 6570 | 6570 | 6560 | 701 |
| 291 | 20230626 | 134800 | 2730728040 | 6570 | 6570 | 6580 | 6560 | 928 |
| 292 | 20230626 | 134700 | 2724634610 | 6580 | 6570 | 6580 | 6570 | 9 |
| 293 | 20230626 | 134600 | 2724575410 | 6580 | 6580 | 6580 | 6580 | 3 |
| 294 | 20230626 | 134500 | 2724555670 | 6560 | 6560 | 6580 | 6560 | 31 |
| 295 | 20230626 | 134400 | 2724352290 | 6580 | 6580 | 6580 | 6560 | 390 |
| 296 | 20230626 | 134300 | 2721790100 | 6570 | 6590 | 6590 | 6570 | 1100 |
| 297 | 20230626 | 134200 | 2714562330 | 6570 | 6590 | 6590 | 6570 | 10 |
| 298 | 20230626 | 134100 | 2714496570 | 6580 | 6580 | 6590 | 6580 | 164 |
| 299 | 20230626 | 134000 | 2713416360 | 6590 | 6590 | 6590 | 6570 | 378 |
| 300 | 20230626 | 133900 | 2710932840 | 6590 | 6570 | 6590 | 6570 | 611 |
| 301 | 20230626 | 133800 | 2706918430 | 6590 | 6590 | 6590 | 6570 | 70 |
| 302 | 20230626 | 133700 | 2706458270 | 6590 | 6590 | 6590 | 6590 | 0 |
| 303 | 20230626 | 133600 | 2706458270 | 6590 | 6570 | 6590 | 6570 | 131 |
| 304 | 20230626 | 133500 | 2705595200 | 6600 | 6570 | 6600 | 6570 | 803 |
| 305 | 20230626 | 133400 | 2700319460 | 6570 | 6600 | 6600 | 6570 | 1256 |
| 306 | 20230626 | 133300 | 2692067510 | 6600 | 6600 | 6600 | 6570 | 3 |
| 307 | 20230626 | 133200 | 2692047740 | 6580 | 6580 | 6580 | 6570 | 20 |
| 308 | 20230626 | 133100 | 2691916150 | 6600 | 6570 | 6600 | 6570 | 399 |
| 309 | 20230626 | 133000 | 2689291720 | 6600 | 6600 | 6600 | 6570 | 981 |
| 310 | 20230626 | 132900 | 2682838520 | 6580 | 6600 | 6600 | 6580 | 2082 |
| 311 | 20230626 | 132800 | 2669124400 | 6600 | 6590 | 6600 | 6580 | 1123 |
| 312 | 20230626 | 132700 | 2661733810 | 6590 | 6590 | 6590 | 6580 | 852 |
| 313 | 20230626 | 132600 | 2656121400 | 6600 | 6570 | 6600 | 6560 | 2415 |
| 314 | 20230626 | 132500 | 2640224990 | 6570 | 6590 | 6590 | 6560 | 2157 |
| 315 | 20230626 | 132400 | 2626050360 | 6600 | 6600 | 6610 | 6590 | 3461 |
| 316 | 20230626 | 132300 | 2603223530 | 6610 | 6620 | 6630 | 6610 | 7700 |
| 317 | 20230626 | 132200 | 2552293020 | 6620 | 6630 | 6630 | 6620 | 198 |
| 318 | 20230626 | 132100 | 2550982240 | 6620 | 6620 | 6630 | 6620 | 851 |
| 319 | 20230626 | 132000 | 2545345320 | 6610 | 6630 | 6640 | 6610 | 2376 |
| 320 | 20230626 | 131900 | 2529591750 | 6630 | 6620 | 6630 | 6600 | 1462 |
| 321 | 20230626 | 131800 | 2519916370 | 6600 | 6630 | 6630 | 6600 | 978 |
| 322 | 20230626 | 131700 | 2513451490 | 6630 | 6640 | 6640 | 6610 | 839 |
| 323 | 20230626 | 131600 | 2507896730 | 6640 | 6640 | 6640 | 6620 | 3782 |
| 324 | 20230626 | 131500 | 2482821250 | 6640 | 6620 | 6640 | 6620 | 1811 |
| 325 | 20230626 | 131400 | 2470818690 | 6620 | 6630 | 6640 | 6610 | 5644 |
| 326 | 20230626 | 131300 | 2433448220 | 6620 | 6630 | 6640 | 6620 | 2339 |
| 327 | 20230626 | 131200 | 2417941210 | 6630 | 6620 | 6640 | 6620 | 3364 |
| 328 | 20230626 | 131100 | 2395638890 | 6630 | 6630 | 6630 | 6620 | 4356 |
| 329 | 20230626 | 131000 | 2366763250 | 6600 | 6590 | 6630 | 6590 | 20244 |
| 330 | 20230626 | 130900 | 2233080200 | 6600 | 6600 | 6600 | 6590 | 1423 |
| 331 | 20230626 | 130800 | 2223688410 | 6590 | 6590 | 6600 | 6590 | 1894 |
| 332 | 20230626 | 130700 | 2211205820 | 6570 | 6580 | 6590 | 6570 | 3969 |
| 333 | 20230626 | 130600 | 2185056310 | 6580 | 6580 | 6580 | 6580 | 356 |
| 334 | 20230626 | 130500 | 2182713830 | 6590 | 6590 | 6590 | 6580 | 319 |
| 335 | 20230626 | 130400 | 2180613730 | 6580 | 6590 | 6590 | 6580 | 2178 |
| 336 | 20230626 | 130300 | 2166261750 | 6580 | 6560 | 6580 | 6560 | 4949 |
| 337 | 20230626 | 130200 | 2133784350 | 6580 | 6560 | 6580 | 6560 | 76 |
| 338 | 20230626 | 130100 | 2133285370 | 6580 | 6570 | 6590 | 6570 | 4913 |
| 339 | 20230626 | 130000 | 2100942010 | 6560 | 6560 | 6570 | 6560 | 18 |
| 340 | 20230626 | 125900 | 2100823900 | 6560 | 6560 | 6570 | 6560 | 63 |
| 341 | 20230626 | 125800 | 2100410540 | 6560 | 6560 | 6570 | 6560 | 388 |
| 342 | 20230626 | 125700 | 2097864260 | 6570 | 6570 | 6570 | 6570 | 12 |
| 343 | 20230626 | 125600 | 2097785420 | 6570 | 6550 | 6570 | 6550 | 2655 |
| 344 | 20230626 | 125500 | 2080368860 | 6530 | 6540 | 6550 | 6530 | 2355 |
| 345 | 20230626 | 125400 | 2064978650 | 6550 | 6550 | 6550 | 6550 | 230 |
| 346 | 20230626 | 125300 | 2063472150 | 6550 | 6550 | 6550 | 6550 | 38 |
| 347 | 20230626 | 125200 | 2063223250 | 6550 | 6550 | 6550 | 6550 | 404 |
| 348 | 20230626 | 125100 | 2060577050 | 6550 | 6560 | 6560 | 6550 | 486 |
| 349 | 20230626 | 125000 | 2057393740 | 6550 | 6540 | 6560 | 6540 | 3720 |
| 350 | 20230626 | 124900 | 2033030110 | 6530 | 6530 | 6530 | 6530 | 2274 |
| 351 | 20230626 | 124800 | 2018180890 | 6540 | 6540 | 6540 | 6540 | 69 |
| 352 | 20230626 | 124700 | 2017729630 | 6540 | 6540 | 6550 | 6540 | 167 |
| 353 | 20230626 | 124600 | 2016637440 | 6540 | 6550 | 6550 | 6540 | 470 |
| 354 | 20230626 | 124500 | 2013562940 | 6550 | 6540 | 6550 | 6540 | 302 |
| 355 | 20230626 | 124400 | 2011587360 | 6550 | 6550 | 6550 | 6550 | 8 |
| 356 | 20230626 | 124300 | 2011534960 | 6540 | 6550 | 6550 | 6540 | 299 |
| 357 | 20230626 | 124200 | 2009579490 | 6550 | 6550 | 6550 | 6550 | 0 |
| 358 | 20230626 | 124100 | 2009579490 | 6550 | 6550 | 6550 | 6550 | 5 |
| 359 | 20230626 | 124000 | 2009546740 | 6540 | 6540 | 6540 | 6540 | 50 |
| 360 | 20230626 | 123900 | 2009219740 | 6550 | 6540 | 6550 | 6540 | 42 |
| 361 | 20230626 | 123800 | 2008944700 | 6560 | 6560 | 6560 | 6560 | 1 |
| 362 | 20230626 | 123700 | 2008938140 | 6530 | 6530 | 6530 | 6530 | 89 |
| 363 | 20230626 | 123600 | 2008356970 | 6520 | 6570 | 6570 | 6520 | 513 |
| 364 | 20230626 | 123500 | 2005010190 | 6570 | 6570 | 6570 | 6570 | 23 |
| 365 | 20230626 | 123400 | 2004859080 | 6570 | 6580 | 6580 | 6530 | 1241 |
| 366 | 20230626 | 123300 | 1996732080 | 6580 | 6580 | 6580 | 6570 | 1993 |
| 367 | 20230626 | 123200 | 1983630610 | 6580 | 6580 | 6580 | 6580 | 952 |
| 368 | 20230626 | 123100 | 1977366450 | 6570 | 6570 | 6580 | 6570 | 489 |
| 369 | 20230626 | 123000 | 1974151690 | 6570 | 6570 | 6580 | 6570 | 1978 |
| 370 | 20230626 | 122900 | 1961138820 | 6570 | 6550 | 6570 | 6550 | 900 |
| 371 | 20230626 | 122800 | 1955228370 | 6560 | 6560 | 6560 | 6560 | 2 |
| 372 | 20230626 | 122700 | 1955215250 | 6550 | 6530 | 6550 | 6530 | 2087 |
| 373 | 20230626 | 122600 | 1941552530 | 6530 | 6540 | 6540 | 6530 | 30 |
| 374 | 20230626 | 122500 | 1941356530 | 6530 | 6530 | 6530 | 6530 | 164 |
| 375 | 20230626 | 122400 | 1940285610 | 6530 | 6530 | 6530 | 6530 | 578 |
| 376 | 20230626 | 122300 | 1936511270 | 6530 | 6530 | 6530 | 6510 | 47 |
| 377 | 20230626 | 122200 | 1936204860 | 6530 | 6530 | 6530 | 6530 | 1 |
| 378 | 20230626 | 122100 | 1936198330 | 6530 | 6530 | 6530 | 6530 | 11 |
| 379 | 20230626 | 122000 | 1936126500 | 6520 | 6520 | 6520 | 6520 | 169 |
| 380 | 20230626 | 121900 | 1935024620 | 6520 | 6510 | 6520 | 6510 | 146 |
| 381 | 20230626 | 121800 | 1934074150 | 6510 | 6510 | 6510 | 6510 | 278 |
| 382 | 20230626 | 121700 | 1932264370 | 6520 | 6520 | 6530 | 6510 | 355 |
| 383 | 20230626 | 121600 | 1929952850 | 6520 | 6530 | 6530 | 6520 | 47 |
| 384 | 20230626 | 121500 | 1929646390 | 6530 | 6530 | 6530 | 6530 | 21 |
| 385 | 20230626 | 121400 | 1929509260 | 6520 | 6520 | 6520 | 6520 | 1 |
| 386 | 20230626 | 121300 | 1929502740 | 6520 | 6530 | 6530 | 6520 | 47 |
| 387 | 20230626 | 121200 | 1929195930 | 6530 | 6530 | 6530 | 6530 | 106 |
| 388 | 20230626 | 121100 | 1928503750 | 6530 | 6530 | 6530 | 6530 | 500 |
| 389 | 20230626 | 121000 | 1925238750 | 6520 | 6530 | 6530 | 6520 | 578 |
| 390 | 20230626 | 120900 | 1921468690 | 6540 | 6530 | 6540 | 6520 | 800 |
| 391 | 20230626 | 120800 | 1916247900 | 6530 | 6530 | 6530 | 6530 | 721 |
| 392 | 20230626 | 120700 | 1911539770 | 6530 | 6530 | 6530 | 6530 | 72 |
| 393 | 20230626 | 120600 | 1911069610 | 6540 | 6540 | 6540 | 6540 | 0 |
| 394 | 20230626 | 120500 | 1911069610 | 6540 | 6540 | 6540 | 6540 | 92 |
| 395 | 20230626 | 120400 | 1910467930 | 6540 | 6530 | 6540 | 6530 | 102 |
| 396 | 20230626 | 120300 | 1909801850 | 6530 | 6530 | 6540 | 6520 | 32 |
| 397 | 20230626 | 120200 | 1909592800 | 6540 | 6540 | 6550 | 6540 | 180 |
| 398 | 20230626 | 120100 | 1908415590 | 6540 | 6540 | 6540 | 6540 | 86 |
| 399 | 20230626 | 120000 | 1907853150 | 6540 | 6540 | 6540 | 6540 | 341 |
| 400 | 20230626 | 115900 | 1905623010 | 6540 | 6540 | 6540 | 6540 | 13 |
| 401 | 20230626 | 115800 | 1905537990 | 6530 | 6530 | 6530 | 6530 | 358 |
| 402 | 20230626 | 115700 | 1903200250 | 6530 | 6530 | 6530 | 6530 | 0 |
| 403 | 20230626 | 115600 | 1903200250 | 6530 | 6540 | 6540 | 6530 | 2830 |
| 404 | 20230626 | 115500 | 1884718280 | 6540 | 6540 | 6550 | 6540 | 948 |
| 405 | 20230626 | 115400 | 1878518310 | 6550 | 6550 | 6550 | 6550 | 6 |
| 406 | 20230626 | 115300 | 1878479010 | 6540 | 6560 | 6560 | 6540 | 242 |
| 407 | 20230626 | 115200 | 1876895120 | 6560 | 6550 | 6570 | 6550 | 1901 |
| 408 | 20230626 | 115100 | 1864426200 | 6550 | 6550 | 6550 | 6550 | 52 |
| 409 | 20230626 | 115000 | 1864085600 | 6550 | 6540 | 6550 | 6530 | 833 |
| 410 | 20230626 | 114900 | 1858640410 | 6550 | 6560 | 6560 | 6550 | 180 |
| 411 | 20230626 | 114800 | 1857460620 | 6560 | 6560 | 6580 | 6560 | 1349 |
| 412 | 20230626 | 114700 | 1848608610 | 6560 | 6560 | 6570 | 6560 | 268 |
| 413 | 20230626 | 114600 | 1846848300 | 6560 | 6580 | 6580 | 6560 | 1826 |
| 414 | 20230626 | 114500 | 1834834900 | 6580 | 6570 | 6580 | 6570 | 1693 |
| 415 | 20230626 | 114400 | 1823696630 | 6570 | 6570 | 6570 | 6560 | 1835 |
| 416 | 20230626 | 114300 | 1811644000 | 6570 | 6560 | 6570 | 6560 | 4375 |
| 417 | 20230626 | 114200 | 1782908460 | 6550 | 6560 | 6570 | 6550 | 4098 |
| 418 | 20230626 | 114100 | 1755992910 | 6560 | 6560 | 6560 | 6550 | 45 |
| 419 | 20230626 | 114000 | 1755697720 | 6560 | 6540 | 6560 | 6540 | 1998 |
| 420 | 20230626 | 113900 | 1742595270 | 6550 | 6550 | 6550 | 6550 | 0 |
| 421 | 20230626 | 113800 | 1742595270 | 6550 | 6540 | 6560 | 6540 | 2014 |
| 422 | 20230626 | 113700 | 1729398960 | 6550 | 6550 | 6550 | 6550 | 270 |
| 423 | 20230626 | 113600 | 1727630460 | 6550 | 6540 | 6550 | 6540 | 27 |
| 424 | 20230626 | 113500 | 1727453870 | 6540 | 6540 | 6540 | 6540 | 591 |
| 425 | 20230626 | 113400 | 1723588730 | 6550 | 6540 | 6550 | 6530 | 7404 |
| 426 | 20230626 | 113300 | 1675096130 | 6550 | 6530 | 6550 | 6530 | 3547 |
| 427 | 20230626 | 113200 | 1651897470 | 6530 | 6530 | 6530 | 6530 | 29 |
| 428 | 20230626 | 113100 | 1651708100 | 6530 | 6520 | 6530 | 6520 | 486 |
| 429 | 20230626 | 113000 | 1648534530 | 6530 | 6540 | 6540 | 6520 | 473 |
| 430 | 20230626 | 112900 | 1645445760 | 6540 | 6530 | 6540 | 6530 | 3639 |
| 431 | 20230626 | 112800 | 1621647090 | 6530 | 6520 | 6540 | 6520 | 300 |
| 432 | 20230626 | 112700 | 1619688590 | 6530 | 6520 | 6530 | 6520 | 2613 |
| 433 | 20230626 | 112600 | 1602625870 | 6520 | 6520 | 6530 | 6520 | 1202 |
| 434 | 20230626 | 112500 | 1594785490 | 6510 | 6530 | 6530 | 6510 | 901 |
| 435 | 20230626 | 112400 | 1588904980 | 6530 | 6530 | 6530 | 6520 | 308 |
| 436 | 20230626 | 112300 | 1586895250 | 6520 | 6530 | 6530 | 6520 | 317 |
| 437 | 20230626 | 112200 | 1584825460 | 6530 | 6520 | 6530 | 6520 | 2955 |
| 438 | 20230626 | 112100 | 1565544390 | 6520 | 6500 | 6520 | 6500 | 606 |
| 439 | 20230626 | 112000 | 1561603590 | 6500 | 6500 | 6500 | 6500 | 8 |
| 440 | 20230626 | 111900 | 1561551590 | 6510 | 6520 | 6520 | 6500 | 1039 |
| 441 | 20230626 | 111800 | 1554785550 | 6520 | 6520 | 6520 | 6520 | 100 |
| 442 | 20230626 | 111700 | 1554133550 | 6520 | 6510 | 6520 | 6510 | 180 |
| 443 | 20230626 | 111600 | 1552961350 | 6510 | 6510 | 6520 | 6510 | 1318 |
| 444 | 20230626 | 111500 | 1544379870 | 6510 | 6510 | 6520 | 6510 | 504 |
| 445 | 20230626 | 111400 | 1541095920 | 6510 | 6480 | 6510 | 6450 | 4945 |
| 446 | 20230626 | 111300 | 1509064670 | 6480 | 6490 | 6510 | 6480 | 576 |
| 447 | 20230626 | 111200 | 1505327630 | 6490 | 6490 | 6490 | 6490 | 305 |
| 448 | 20230626 | 111100 | 1503348180 | 6490 | 6490 | 6490 | 6490 | 267 |
| 449 | 20230626 | 111000 | 1501615350 | 6520 | 6500 | 6520 | 6480 | 334 |
| 450 | 20230626 | 110900 | 1499442440 | 6500 | 6510 | 6510 | 6500 | 309 |
| 451 | 20230626 | 110800 | 1497430860 | 6500 | 6510 | 6510 | 6500 | 761 |
| 452 | 20230626 | 110700 | 1492484320 | 6520 | 6510 | 6520 | 6510 | 255 |
| 453 | 20230626 | 110600 | 1490824230 | 6510 | 6530 | 6530 | 6480 | 2564 |
| 454 | 20230626 | 110500 | 1474156830 | 6540 | 6530 | 6540 | 6530 | 418 |
| 455 | 20230626 | 110400 | 1471426410 | 6530 | 6540 | 6540 | 6520 | 3433 |
| 456 | 20230626 | 110300 | 1449024960 | 6530 | 6550 | 6550 | 6530 | 2006 |
| 457 | 20230626 | 110200 | 1435899340 | 6560 | 6550 | 6560 | 6540 | 4969 |
| 458 | 20230626 | 110100 | 1403363010 | 6550 | 6560 | 6560 | 6550 | 2824 |
| 459 | 20230626 | 110000 | 1384841520 | 6560 | 6540 | 6560 | 6540 | 2588 |
| 460 | 20230626 | 105900 | 1367889840 | 6540 | 6560 | 6580 | 6520 | 5161 |
| 461 | 20230626 | 105800 | 1333999900 | 6560 | 6530 | 6560 | 6520 | 6489 |
| 462 | 20230626 | 105700 | 1291556110 | 6530 | 6510 | 6540 | 6490 | 6237 |
| 463 | 20230626 | 105600 | 1250855930 | 6510 | 6520 | 6520 | 6450 | 8248 |
| 464 | 20230626 | 105500 | 1197215030 | 6520 | 6470 | 6520 | 6470 | 8212 |
| 465 | 20230626 | 105400 | 1143797020 | 6470 | 6460 | 6490 | 6460 | 5708 |
| 466 | 20230626 | 105300 | 1106809570 | 6460 | 6460 | 6460 | 6450 | 1084 |
| 467 | 20230626 | 105200 | 1099807150 | 6470 | 6470 | 6470 | 6460 | 611 |
| 468 | 20230626 | 105100 | 1095855980 | 6470 | 6450 | 6470 | 6440 | 3047 |
| 469 | 20230626 | 105000 | 1076197330 | 6450 | 6460 | 6460 | 6450 | 429 |
| 470 | 20230626 | 104900 | 1073430170 | 6460 | 6460 | 6460 | 6450 | 1098 |
| 471 | 20230626 | 104800 | 1066342090 | 6460 | 6470 | 6470 | 6460 | 1424 |
| 472 | 20230626 | 104700 | 1057142290 | 6460 | 6460 | 6460 | 6460 | 1299 |
| 473 | 20230626 | 104600 | 1048750750 | 6460 | 6460 | 6470 | 6460 | 1292 |
| 474 | 20230626 | 104500 | 1040404400 | 6460 | 6440 | 6460 | 6440 | 4801 |
| 475 | 20230626 | 104400 | 1009442260 | 6440 | 6440 | 6440 | 6430 | 1332 |
| 476 | 20230626 | 104300 | 1000864780 | 6440 | 6420 | 6440 | 6420 | 220 |
| 477 | 20230626 | 104200 | 999450170 | 6430 | 6430 | 6430 | 6430 | 85 |
| 478 | 20230626 | 104100 | 998903620 | 6430 | 6420 | 6440 | 6420 | 1022 |
| 479 | 20230626 | 104000 | 992329710 | 6420 | 6420 | 6430 | 6420 | 133 |
| 480 | 20230626 | 103900 | 991475630 | 6420 | 6420 | 6420 | 6420 | 297 |
| 481 | 20230626 | 103800 | 989568890 | 6410 | 6410 | 6410 | 6400 | 108 |
| 482 | 20230626 | 103700 | 988876620 | 6410 | 6420 | 6420 | 6410 | 356 |
| 483 | 20230626 | 103600 | 986593610 | 6420 | 6420 | 6420 | 6410 | 173 |
| 484 | 20230626 | 103500 | 985483000 | 6430 | 6420 | 6430 | 6410 | 2266 |
| 485 | 20230626 | 103400 | 970925400 | 6420 | 6380 | 6420 | 6380 | 7660 |
| 486 | 20230626 | 103300 | 921895340 | 6380 | 6380 | 6380 | 6380 | 838 |
| 487 | 20230626 | 103200 | 916548900 | 6390 | 6390 | 6390 | 6390 | 302 |
| 488 | 20230626 | 103100 | 914619120 | 6390 | 6390 | 6390 | 6380 | 34 |
| 489 | 20230626 | 103000 | 914401870 | 6390 | 6400 | 6400 | 6390 | 561 |
| 490 | 20230626 | 102900 | 910816570 | 6390 | 6390 | 6400 | 6390 | 1652 |
| 491 | 20230626 | 102800 | 900244130 | 6400 | 6380 | 6400 | 6380 | 2031 |
| 492 | 20230626 | 102700 | 887263550 | 6370 | 6370 | 6370 | 6370 | 0 |
| 493 | 20230626 | 102600 | 887263550 | 6370 | 6370 | 6370 | 6370 | 0 |
| 494 | 20230626 | 102500 | 887263550 | 6370 | 6370 | 6370 | 6370 | 5 |
| 495 | 20230626 | 102400 | 887231700 | 6380 | 6380 | 6380 | 6380 | 389 |
| 496 | 20230626 | 102300 | 884749880 | 6380 | 6360 | 6380 | 6350 | 1019 |
| 497 | 20230626 | 102200 | 878278960 | 6350 | 6350 | 6350 | 6350 | 0 |
| 498 | 20230626 | 102100 | 878278960 | 6350 | 6350 | 6350 | 6350 | 0 |
| 499 | 20230626 | 102000 | 878278960 | 6350 | 6350 | 6350 | 6350 | 12 |
| 500 | 20230626 | 101900 | 878202760 | 6350 | 6380 | 6380 | 6350 | 1111 |
| 501 | 20230626 | 101800 | 871130260 | 6380 | 6390 | 6390 | 6380 | 46 |
| 502 | 20230626 | 101700 | 870836610 | 6390 | 6390 | 6390 | 6390 | 684 |
| 503 | 20230626 | 101600 | 866465850 | 6400 | 6370 | 6400 | 6370 | 2374 |
| 504 | 20230626 | 101500 | 851294750 | 6380 | 6380 | 6390 | 6380 | 71 |
| 505 | 20230626 | 101400 | 850841750 | 6380 | 6390 | 6390 | 6380 | 1226 |
| 506 | 20230626 | 101300 | 843019350 | 6390 | 6360 | 6390 | 6360 | 2217 |
| 507 | 20230626 | 101200 | 828875390 | 6360 | 6360 | 6360 | 6360 | 548 |
| 508 | 20230626 | 101100 | 825390110 | 6360 | 6360 | 6370 | 6360 | 143 |
| 509 | 20230626 | 101000 | 824480140 | 6370 | 6370 | 6370 | 6360 | 824 |
| 510 | 20230626 | 100900 | 819232260 | 6380 | 6360 | 6380 | 6360 | 2169 |
| 511 | 20230626 | 100800 | 805411550 | 6360 | 6360 | 6360 | 6360 | 0 |
| 512 | 20230626 | 100700 | 805411550 | 6360 | 6360 | 6370 | 6360 | 603 |
| 513 | 20230626 | 100600 | 801575470 | 6360 | 6350 | 6360 | 6350 | 6775 |
| 514 | 20230626 | 100500 | 758486570 | 6360 | 6330 | 6360 | 6330 | 930 |
| 515 | 20230626 | 100400 | 752583780 | 6360 | 6350 | 6360 | 6350 | 2243 |
| 516 | 20230626 | 100300 | 738320560 | 6330 | 6350 | 6350 | 6330 | 17 |
| 517 | 20230626 | 100200 | 738212630 | 6350 | 6350 | 6350 | 6350 | 320 |
| 518 | 20230626 | 100100 | 736180630 | 6360 | 6360 | 6360 | 6360 | 0 |
| 519 | 20230626 | 100000 | 736180630 | 6360 | 6340 | 6360 | 6340 | 3834 |
| 520 | 20230626 | 095900 | 711828550 | 6320 | 6320 | 6320 | 6320 | 30 |
| 521 | 20230626 | 095800 | 711638950 | 6320 | 6320 | 6320 | 6320 | 342 |
| 522 | 20230626 | 095700 | 709477510 | 6340 | 6340 | 6340 | 6340 | 121 |
| 523 | 20230626 | 095600 | 708710370 | 6340 | 6340 | 6340 | 6340 | 0 |
| 524 | 20230626 | 095500 | 708710370 | 6340 | 6330 | 6340 | 6330 | 1217 |
| 525 | 20230626 | 095400 | 700998460 | 6330 | 6330 | 6330 | 6330 | 48 |
| 526 | 20230626 | 095300 | 700694620 | 6330 | 6330 | 6330 | 6330 | 265 |
| 527 | 20230626 | 095200 | 699017170 | 6330 | 6320 | 6330 | 6320 | 13 |
| 528 | 20230626 | 095100 | 698935000 | 6320 | 6320 | 6320 | 6320 | 0 |
| 529 | 20230626 | 095000 | 698935000 | 6320 | 6330 | 6330 | 6320 | 1077 |
| 530 | 20230626 | 094900 | 692122990 | 6330 | 6330 | 6330 | 6330 | 7 |
| 531 | 20230626 | 094800 | 692078680 | 6340 | 6340 | 6340 | 6340 | 205 |
| 532 | 20230626 | 094700 | 690778980 | 6330 | 6330 | 6330 | 6330 | 143 |
| 533 | 20230626 | 094600 | 689873790 | 6330 | 6330 | 6330 | 6330 | 12 |
| 534 | 20230626 | 094500 | 689797830 | 6330 | 6340 | 6340 | 6330 | 108 |
| 535 | 20230626 | 094400 | 689113710 | 6340 | 6340 | 6340 | 6340 | 643 |
| 536 | 20230626 | 094300 | 685037090 | 6340 | 6340 | 6340 | 6340 | 429 |
| 537 | 20230626 | 094200 | 682317230 | 6340 | 6340 | 6340 | 6340 | 0 |
| 538 | 20230626 | 094100 | 682317230 | 6340 | 6320 | 6340 | 6320 | 615 |
| 539 | 20230626 | 094000 | 678428170 | 6320 | 6320 | 6320 | 6320 | 90 |
| 540 | 20230626 | 093900 | 677859370 | 6330 | 6330 | 6330 | 6320 | 10 |
| 541 | 20230626 | 093800 | 677796090 | 6330 | 6320 | 6330 | 6320 | 327 |
| 542 | 20230626 | 093700 | 675726680 | 6340 | 6330 | 6340 | 6320 | 391 |
| 543 | 20230626 | 093600 | 673250520 | 6330 | 6330 | 6330 | 6330 | 50 |
| 544 | 20230626 | 093500 | 672934020 | 6330 | 6310 | 6330 | 6310 | 110 |
| 545 | 20230626 | 093400 | 672239770 | 6310 | 6330 | 6330 | 6310 | 595 |
| 546 | 20230626 | 093300 | 668485120 | 6330 | 6330 | 6330 | 6330 | 2 |
| 547 | 20230626 | 093200 | 668472460 | 6310 | 6320 | 6320 | 6310 | 2309 |
| 548 | 20230626 | 093100 | 653880240 | 6340 | 6330 | 6340 | 6330 | 4 |
| 549 | 20230626 | 093000 | 653854890 | 6330 | 6330 | 6340 | 6330 | 2490 |
| 550 | 20230626 | 092900 | 638091060 | 6340 | 6330 | 6340 | 6330 | 169 |
| 551 | 20230626 | 092800 | 637020370 | 6340 | 6340 | 6340 | 6330 | 111 |
| 552 | 20230626 | 092700 | 636316640 | 6330 | 6330 | 6330 | 6330 | 159 |
| 553 | 20230626 | 092600 | 635310170 | 6330 | 6330 | 6330 | 6330 | 1014 |
| 554 | 20230626 | 092500 | 628891550 | 6320 | 6320 | 6320 | 6320 | 501 |
| 555 | 20230626 | 092400 | 625725230 | 6330 | 6340 | 6340 | 6330 | 2199 |
| 556 | 20230626 | 092300 | 611788570 | 6340 | 6340 | 6340 | 6340 | 951 |
| 557 | 20230626 | 092200 | 605759230 | 6340 | 6330 | 6340 | 6330 | 301 |
| 558 | 20230626 | 092100 | 603853890 | 6330 | 6340 | 6340 | 6330 | 220 |
| 559 | 20230626 | 092000 | 602461280 | 6340 | 6350 | 6350 | 6340 | 2800 |
| 560 | 20230626 | 091900 | 584702020 | 6360 | 6350 | 6360 | 6350 | 162 |
| 561 | 20230626 | 091800 | 583672300 | 6350 | 6360 | 6360 | 6350 | 449 |
| 562 | 20230626 | 091700 | 580818280 | 6360 | 6360 | 6360 | 6360 | 60 |
| 563 | 20230626 | 091600 | 580436680 | 6360 | 6370 | 6380 | 6360 | 2189 |
| 564 | 20230626 | 091500 | 566486610 | 6380 | 6370 | 6380 | 6370 | 2147 |
| 565 | 20230626 | 091400 | 552793810 | 6370 | 6360 | 6370 | 6360 | 2501 |
| 566 | 20230626 | 091300 | 536872230 | 6360 | 6340 | 6360 | 6340 | 1290 |
| 567 | 20230626 | 091200 | 528675610 | 6340 | 6340 | 6340 | 6320 | 2937 |
| 568 | 20230626 | 091100 | 510062640 | 6350 | 6340 | 6350 | 6330 | 2516 |
| 569 | 20230626 | 091000 | 494105830 | 6330 | 6350 | 6350 | 6330 | 1496 |
| 570 | 20230626 | 090900 | 484622990 | 6350 | 6320 | 6360 | 6320 | 3359 |
| 571 | 20230626 | 090800 | 463324100 | 6330 | 6330 | 6340 | 6320 | 4978 |
| 572 | 20230626 | 090700 | 431814880 | 6330 | 6350 | 6360 | 6330 | 3711 |
| 573 | 20230626 | 090600 | 408277870 | 6350 | 6350 | 6360 | 6350 | 1453 |
| 574 | 20230626 | 090500 | 399046670 | 6350 | 6360 | 6360 | 6350 | 5615 |
| 575 | 20230626 | 090400 | 363373690 | 6360 | 6350 | 6370 | 6340 | 5823 |
| 576 | 20230626 | 090300 | 326380630 | 6350 | 6390 | 6400 | 6350 | 6978 |
| 577 | 20230626 | 090200 | 281933930 | 6370 | 6350 | 6400 | 6330 | 14056 |
| 578 | 20230626 | 090100 | 192363850 | 6340 | 6300 | 6340 | 6300 | 8327 |
| 579 | 20230626 | 090000 | 139677890 | 6320 | 6260 | 6350 | 6260 | 22229 |