28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230626 | 184400 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 6494 |
| 3 | 20230626 | 184300 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 4 | 20230626 | 184200 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 5 | 20230626 | 184100 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 6 | 20230626 | 184000 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 7 | 20230626 | 183900 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 8 | 20230626 | 183800 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 9 | 20230626 | 183700 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 10 | 20230626 | 183600 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 11 | 20230626 | 183500 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 12 | 20230626 | 183400 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 13 | 20230626 | 183300 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 14 | 20230626 | 183200 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 15 | 20230626 | 183100 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 16 | 20230626 | 183000 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 17 | 20230626 | 182900 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 18 | 20230626 | 182800 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 19 | 20230626 | 182700 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 20 | 20230626 | 182600 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 21 | 20230626 | 182500 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 22 | 20230626 | 182400 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 23 | 20230626 | 182300 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 24 | 20230626 | 182200 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 25 | 20230626 | 182100 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 26 | 20230626 | 182000 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 27 | 20230626 | 181900 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 28 | 20230626 | 181800 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 29 | 20230626 | 181700 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 30 | 20230626 | 181600 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 31 | 20230626 | 181500 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 32 | 20230626 | 181400 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 6494 |
| 33 | 20230626 | 181300 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 34 | 20230626 | 181200 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 35 | 20230626 | 181100 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 36 | 20230626 | 181000 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 37 | 20230626 | 180900 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 38 | 20230626 | 180800 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 39 | 20230626 | 180700 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 40 | 20230626 | 180600 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 41 | 20230626 | 180500 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 42 | 20230626 | 180400 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 43 | 20230626 | 180300 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 44 | 20230626 | 180200 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 45 | 20230626 | 180100 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 46 | 20230626 | 180000 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 47 | 20230626 | 175900 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 48 | 20230626 | 175800 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 49 | 20230626 | 175700 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 50 | 20230626 | 175600 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 51 | 20230626 | 175500 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 52 | 20230626 | 175400 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 53 | 20230626 | 175300 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 54 | 20230626 | 175200 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 55 | 20230626 | 175100 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 56 | 20230626 | 175000 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 57 | 20230626 | 174900 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 58 | 20230626 | 174800 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 59 | 20230626 | 174700 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 60 | 20230626 | 174600 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 61 | 20230626 | 174500 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 62 | 20230626 | 174400 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 6494 |
| 63 | 20230626 | 174300 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 64 | 20230626 | 174200 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 65 | 20230626 | 174100 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 66 | 20230626 | 174000 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 67 | 20230626 | 173900 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 68 | 20230626 | 173800 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 69 | 20230626 | 173700 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 70 | 20230626 | 173600 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 71 | 20230626 | 173500 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 72 | 20230626 | 173400 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 73 | 20230626 | 173300 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 74 | 20230626 | 173200 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 75 | 20230626 | 173100 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 76 | 20230626 | 173000 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 77 | 20230626 | 172900 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 78 | 20230626 | 172800 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 79 | 20230626 | 172700 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 80 | 20230626 | 172600 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 81 | 20230626 | 172500 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 82 | 20230626 | 172400 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 83 | 20230626 | 172300 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 84 | 20230626 | 172200 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 85 | 20230626 | 172100 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 86 | 20230626 | 172000 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 87 | 20230626 | 171900 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 88 | 20230626 | 171800 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 89 | 20230626 | 171700 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 90 | 20230626 | 171600 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 91 | 20230626 | 171500 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 92 | 20230626 | 171400 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 6494 |
| 93 | 20230626 | 171300 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 94 | 20230626 | 171200 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 95 | 20230626 | 171100 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 96 | 20230626 | 171000 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 97 | 20230626 | 170900 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 98 | 20230626 | 170800 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 99 | 20230626 | 170700 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 100 | 20230626 | 170600 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 101 | 20230626 | 170500 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 102 | 20230626 | 170400 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 103 | 20230626 | 170300 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 104 | 20230626 | 170200 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 105 | 20230626 | 170100 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 106 | 20230626 | 170000 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 107 | 20230626 | 165900 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 108 | 20230626 | 165800 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 109 | 20230626 | 165700 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 110 | 20230626 | 165600 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 111 | 20230626 | 165500 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 112 | 20230626 | 165400 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 113 | 20230626 | 165300 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 114 | 20230626 | 165200 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 115 | 20230626 | 165100 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 116 | 20230626 | 165000 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 117 | 20230626 | 164900 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 118 | 20230626 | 164800 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 119 | 20230626 | 164700 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 120 | 20230626 | 164600 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 121 | 20230626 | 164500 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 122 | 20230626 | 164400 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 6494 |
| 123 | 20230626 | 164300 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 124 | 20230626 | 164200 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 125 | 20230626 | 164100 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 126 | 20230626 | 164000 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 127 | 20230626 | 163900 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 128 | 20230626 | 163800 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 129 | 20230626 | 163700 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 130 | 20230626 | 163600 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 131 | 20230626 | 163500 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 132 | 20230626 | 163400 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 133 | 20230626 | 163300 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 134 | 20230626 | 163200 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 135 | 20230626 | 163100 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 136 | 20230626 | 163000 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 137 | 20230626 | 162900 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 138 | 20230626 | 162800 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 139 | 20230626 | 162700 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 140 | 20230626 | 162600 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 141 | 20230626 | 162500 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 142 | 20230626 | 162400 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 143 | 20230626 | 162300 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 144 | 20230626 | 162200 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 145 | 20230626 | 162100 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 146 | 20230626 | 162000 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 147 | 20230626 | 161900 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 148 | 20230626 | 161800 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 149 | 20230626 | 161700 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 150 | 20230626 | 161600 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 151 | 20230626 | 161500 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 152 | 20230626 | 161400 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 6494 |
| 153 | 20230626 | 161300 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 154 | 20230626 | 161200 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 155 | 20230626 | 161100 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 156 | 20230626 | 161000 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 157 | 20230626 | 160900 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 158 | 20230626 | 160800 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 159 | 20230626 | 160700 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 160 | 20230626 | 160600 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 161 | 20230626 | 160500 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 162 | 20230626 | 160400 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 163 | 20230626 | 160300 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 164 | 20230626 | 160200 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 165 | 20230626 | 160100 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 166 | 20230626 | 160000 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 167 | 20230626 | 155900 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 168 | 20230626 | 155800 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 169 | 20230626 | 155700 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 170 | 20230626 | 155600 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 171 | 20230626 | 155500 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 172 | 20230626 | 155400 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 173 | 20230626 | 155300 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 174 | 20230626 | 155200 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 175 | 20230626 | 155100 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 176 | 20230626 | 155000 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 177 | 20230626 | 154900 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 178 | 20230626 | 154800 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 179 | 20230626 | 154700 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 180 | 20230626 | 154600 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 181 | 20230626 | 154500 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 182 | 20230626 | 154400 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 6494 |
| 183 | 20230626 | 154300 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 184 | 20230626 | 154200 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 185 | 20230626 | 154100 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 186 | 20230626 | 154000 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 187 | 20230626 | 153900 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 188 | 20230626 | 153800 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 189 | 20230626 | 153700 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 190 | 20230626 | 153600 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 191 | 20230626 | 153500 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 192 | 20230626 | 153400 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 193 | 20230626 | 153300 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 194 | 20230626 | 153200 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 195 | 20230626 | 153100 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 0 |
| 196 | 20230626 | 153000 | 1198818130 | 6950 | 6950 | 6950 | 6950 | 6494 |
| 197 | 20230626 | 152900 | 1153684830 | 6980 | 6980 | 6980 | 6980 | 0 |
| 198 | 20230626 | 152800 | 1153684830 | 6980 | 6980 | 6980 | 6980 | 0 |
| 199 | 20230626 | 152700 | 1153684830 | 6980 | 6980 | 6980 | 6980 | 0 |
| 200 | 20230626 | 152600 | 1153684830 | 6980 | 6980 | 6980 | 6980 | 0 |
| 201 | 20230626 | 152500 | 1153684830 | 6980 | 6980 | 6980 | 6980 | 0 |
| 202 | 20230626 | 152400 | 1153684830 | 6980 | 6980 | 6980 | 6980 | 0 |
| 203 | 20230626 | 152300 | 1153684830 | 6980 | 6980 | 6980 | 6980 | 0 |
| 204 | 20230626 | 152200 | 1153684830 | 6980 | 6980 | 6980 | 6980 | 0 |
| 205 | 20230626 | 152100 | 1153684830 | 6980 | 6980 | 6980 | 6980 | 0 |
| 206 | 20230626 | 152000 | 1153684830 | 6980 | 6980 | 6980 | 6980 | 0 |
| 207 | 20230626 | 151900 | 1153684830 | 6980 | 6970 | 6980 | 6960 | 649 |
| 208 | 20230626 | 151800 | 1149166910 | 6980 | 6980 | 6980 | 6980 | 375 |
| 209 | 20230626 | 151700 | 1146549410 | 6980 | 6980 | 6990 | 6950 | 1956 |
| 210 | 20230626 | 151600 | 1132922020 | 6980 | 6980 | 6980 | 6980 | 52 |
| 211 | 20230626 | 151500 | 1132559060 | 6980 | 6980 | 6980 | 6980 | 500 |
| 212 | 20230626 | 151400 | 1129069060 | 6980 | 6970 | 6980 | 6970 | 400 |
| 213 | 20230626 | 151300 | 1126280960 | 6950 | 6950 | 6950 | 6950 | 541 |
| 214 | 20230626 | 151200 | 1122521010 | 6970 | 6940 | 6970 | 6940 | 1577 |
| 215 | 20230626 | 151100 | 1111557380 | 6940 | 6940 | 6940 | 6940 | 30 |
| 216 | 20230626 | 151000 | 1111349180 | 6940 | 6940 | 6940 | 6940 | 451 |
| 217 | 20230626 | 150900 | 1108219240 | 6940 | 6950 | 6950 | 6940 | 151 |
| 218 | 20230626 | 150800 | 1107171290 | 6950 | 6950 | 6950 | 6940 | 41 |
| 219 | 20230626 | 150700 | 1106886540 | 6940 | 6940 | 6950 | 6940 | 45 |
| 220 | 20230626 | 150600 | 1106574210 | 6950 | 6940 | 6950 | 6930 | 795 |
| 221 | 20230626 | 150500 | 1101061870 | 6950 | 6950 | 6950 | 6950 | 79 |
| 222 | 20230626 | 150400 | 1100512820 | 6940 | 6940 | 6940 | 6940 | 399 |
| 223 | 20230626 | 150300 | 1097743760 | 6940 | 6930 | 6940 | 6930 | 3 |
| 224 | 20230626 | 150200 | 1097722950 | 6930 | 6940 | 6940 | 6930 | 259 |
| 225 | 20230626 | 150100 | 1095927300 | 6940 | 6920 | 6940 | 6920 | 2593 |
| 226 | 20230626 | 150000 | 1077956690 | 6930 | 6920 | 6930 | 6920 | 489 |
| 227 | 20230626 | 145900 | 1074572750 | 6920 | 6930 | 6930 | 6920 | 1019 |
| 228 | 20230626 | 145800 | 1067520300 | 6920 | 6920 | 6920 | 6920 | 35 |
| 229 | 20230626 | 145700 | 1067278100 | 6920 | 6920 | 6920 | 6920 | 0 |
| 230 | 20230626 | 145600 | 1067278100 | 6920 | 6930 | 6930 | 6920 | 131 |
| 231 | 20230626 | 145500 | 1066370420 | 6920 | 6930 | 6930 | 6920 | 1096 |
| 232 | 20230626 | 145400 | 1058785480 | 6930 | 6940 | 6940 | 6930 | 575 |
| 233 | 20230626 | 145300 | 1054799800 | 6940 | 6940 | 6940 | 6940 | 0 |
| 234 | 20230626 | 145200 | 1054799800 | 6940 | 6940 | 6940 | 6940 | 18 |
| 235 | 20230626 | 145100 | 1054674880 | 6950 | 6950 | 6950 | 6950 | 371 |
| 236 | 20230626 | 145000 | 1052096430 | 6950 | 6940 | 6950 | 6940 | 916 |
| 237 | 20230626 | 144900 | 1045731570 | 6940 | 6940 | 6950 | 6930 | 1985 |
| 238 | 20230626 | 144800 | 1031954610 | 6940 | 6940 | 6940 | 6940 | 336 |
| 239 | 20230626 | 144700 | 1029622770 | 6940 | 6940 | 6940 | 6940 | 53 |
| 240 | 20230626 | 144600 | 1029254950 | 6940 | 6930 | 6940 | 6930 | 79 |
| 241 | 20230626 | 144500 | 1028706980 | 6950 | 6910 | 6950 | 6910 | 494 |
| 242 | 20230626 | 144400 | 1025288480 | 6910 | 6920 | 6920 | 6910 | 108 |
| 243 | 20230626 | 144300 | 1024542100 | 6930 | 6930 | 6930 | 6930 | 1 |
| 244 | 20230626 | 144200 | 1024535170 | 6930 | 6920 | 6930 | 6920 | 104 |
| 245 | 20230626 | 144100 | 1023815450 | 6910 | 6910 | 6930 | 6910 | 603 |
| 246 | 20230626 | 144000 | 1019648700 | 6930 | 6930 | 6930 | 6930 | 0 |
| 247 | 20230626 | 143900 | 1019648700 | 6930 | 6910 | 6930 | 6910 | 1454 |
| 248 | 20230626 | 143800 | 1009600540 | 6920 | 6920 | 6920 | 6910 | 1304 |
| 249 | 20230626 | 143700 | 1000579760 | 6920 | 6930 | 6930 | 6920 | 180 |
| 250 | 20230626 | 143600 | 999332460 | 6940 | 6940 | 6940 | 6940 | 1 |
| 251 | 20230626 | 143500 | 999325520 | 6940 | 6940 | 6940 | 6940 | 428 |
| 252 | 20230626 | 143400 | 996355200 | 6950 | 6950 | 6950 | 6950 | 9 |
| 253 | 20230626 | 143300 | 996292650 | 6950 | 6950 | 6950 | 6950 | 0 |
| 254 | 20230626 | 143200 | 996292650 | 6950 | 6940 | 6950 | 6940 | 26 |
| 255 | 20230626 | 143100 | 996112160 | 6940 | 6960 | 6960 | 6940 | 18 |
| 256 | 20230626 | 143000 | 995987010 | 6960 | 6940 | 6960 | 6940 | 113 |
| 257 | 20230626 | 142900 | 995201650 | 6950 | 6960 | 6960 | 6950 | 185 |
| 258 | 20230626 | 142800 | 993915850 | 6940 | 6950 | 6950 | 6940 | 594 |
| 259 | 20230626 | 142700 | 989787620 | 6950 | 6940 | 6950 | 6940 | 107 |
| 260 | 20230626 | 142600 | 989044970 | 6950 | 6940 | 6950 | 6940 | 77 |
| 261 | 20230626 | 142500 | 988510560 | 6940 | 6940 | 6940 | 6940 | 114 |
| 262 | 20230626 | 142400 | 987719400 | 6950 | 6950 | 6950 | 6950 | 3 |
| 263 | 20230626 | 142300 | 987698550 | 6950 | 6950 | 6950 | 6950 | 10 |
| 264 | 20230626 | 142200 | 987629050 | 6960 | 6960 | 6960 | 6960 | 1 |
| 265 | 20230626 | 142100 | 987622090 | 6950 | 6950 | 6950 | 6950 | 0 |
| 266 | 20230626 | 142000 | 987622090 | 6950 | 6940 | 6950 | 6930 | 738 |
| 267 | 20230626 | 141900 | 982504910 | 6940 | 6940 | 6940 | 6940 | 0 |
| 268 | 20230626 | 141800 | 982504910 | 6940 | 6940 | 6940 | 6940 | 10 |
| 269 | 20230626 | 141700 | 982435510 | 6930 | 6930 | 6930 | 6930 | 8 |
| 270 | 20230626 | 141600 | 982380070 | 6930 | 6940 | 6940 | 6930 | 10 |
| 271 | 20230626 | 141500 | 982310750 | 6930 | 6930 | 6930 | 6930 | 0 |
| 272 | 20230626 | 141400 | 982310750 | 6930 | 6930 | 6930 | 6930 | 0 |
| 273 | 20230626 | 141300 | 982310750 | 6930 | 6940 | 6940 | 6930 | 1420 |
| 274 | 20230626 | 141200 | 972469750 | 6960 | 6960 | 6960 | 6960 | 2 |
| 275 | 20230626 | 141100 | 972455830 | 6960 | 6960 | 6960 | 6940 | 852 |
| 276 | 20230626 | 141000 | 966538100 | 6960 | 6970 | 6970 | 6960 | 173 |
| 277 | 20230626 | 140900 | 965332320 | 6970 | 6970 | 6970 | 6970 | 35 |
| 278 | 20230626 | 140800 | 965088370 | 6970 | 6940 | 6970 | 6940 | 1213 |
| 279 | 20230626 | 140700 | 956656940 | 6920 | 6930 | 6940 | 6920 | 401 |
| 280 | 20230626 | 140600 | 953879100 | 6930 | 6940 | 6940 | 6930 | 640 |
| 281 | 20230626 | 140500 | 949443080 | 6960 | 6960 | 6960 | 6950 | 59 |
| 282 | 20230626 | 140400 | 949033010 | 6960 | 6960 | 6960 | 6960 | 0 |
| 283 | 20230626 | 140300 | 949033010 | 6960 | 6960 | 6960 | 6960 | 27 |
| 284 | 20230626 | 140200 | 948845090 | 6960 | 6950 | 6960 | 6950 | 61 |
| 285 | 20230626 | 140100 | 948421120 | 6950 | 6950 | 6950 | 6950 | 16 |
| 286 | 20230626 | 140000 | 948309920 | 6950 | 6960 | 6960 | 6950 | 22 |
| 287 | 20230626 | 135900 | 948156820 | 6960 | 6980 | 6980 | 6960 | 176 |
| 288 | 20230626 | 135800 | 946928460 | 6990 | 6990 | 6990 | 6990 | 1 |
| 289 | 20230626 | 135700 | 946921470 | 6990 | 6980 | 6990 | 6980 | 2 |
| 290 | 20230626 | 135600 | 946907500 | 6980 | 6970 | 6990 | 6970 | 16 |
| 291 | 20230626 | 135500 | 946795900 | 6980 | 6980 | 6980 | 6980 | 10 |
| 292 | 20230626 | 135400 | 946726100 | 6980 | 6980 | 6980 | 6980 | 22 |
| 293 | 20230626 | 135300 | 946572540 | 6970 | 6970 | 6970 | 6970 | 295 |
| 294 | 20230626 | 135200 | 944516390 | 6970 | 6970 | 6970 | 6970 | 2 |
| 295 | 20230626 | 135100 | 944502450 | 6960 | 6960 | 6960 | 6960 | 5 |
| 296 | 20230626 | 135000 | 944467650 | 6950 | 6930 | 6950 | 6920 | 934 |
| 297 | 20230626 | 134900 | 937998170 | 6950 | 6960 | 6960 | 6930 | 1791 |
| 298 | 20230626 | 134800 | 925573010 | 6960 | 6960 | 6960 | 6960 | 1075 |
| 299 | 20230626 | 134700 | 918091010 | 6960 | 6990 | 6990 | 6940 | 2202 |
| 300 | 20230626 | 134600 | 902769140 | 6990 | 6990 | 6990 | 6990 | 0 |
| 301 | 20230626 | 134500 | 902769140 | 6990 | 6990 | 6990 | 6990 | 0 |
| 302 | 20230626 | 134400 | 902769140 | 6990 | 6990 | 6990 | 6990 | 2 |
| 303 | 20230626 | 134300 | 902755160 | 6990 | 7000 | 7010 | 6990 | 454 |
| 304 | 20230626 | 134200 | 899576710 | 6990 | 6990 | 6990 | 6990 | 300 |
| 305 | 20230626 | 134100 | 897479710 | 6980 | 6980 | 6980 | 6980 | 0 |
| 306 | 20230626 | 134000 | 897479710 | 6980 | 6970 | 6980 | 6970 | 567 |
| 307 | 20230626 | 133900 | 893525050 | 6970 | 6970 | 6970 | 6970 | 0 |
| 308 | 20230626 | 133800 | 893525050 | 6970 | 6970 | 6970 | 6970 | 0 |
| 309 | 20230626 | 133700 | 893525050 | 6970 | 6970 | 6970 | 6970 | 0 |
| 310 | 20230626 | 133600 | 893525050 | 6970 | 6970 | 6970 | 6970 | 100 |
| 311 | 20230626 | 133500 | 892828050 | 6970 | 6980 | 6980 | 6970 | 568 |
| 312 | 20230626 | 133400 | 888864570 | 6980 | 7000 | 7000 | 6980 | 1777 |
| 313 | 20230626 | 133300 | 876441300 | 7000 | 7000 | 7000 | 7000 | 1 |
| 314 | 20230626 | 133200 | 876434300 | 7000 | 6990 | 7000 | 6990 | 197 |
| 315 | 20230626 | 133100 | 875057260 | 7000 | 7000 | 7010 | 6990 | 1031 |
| 316 | 20230626 | 133000 | 867845930 | 6990 | 6990 | 6990 | 6990 | 49 |
| 317 | 20230626 | 132900 | 867503420 | 6980 | 7000 | 7000 | 6980 | 154 |
| 318 | 20230626 | 132800 | 866428480 | 7010 | 7000 | 7010 | 6980 | 7 |
| 319 | 20230626 | 132700 | 866379500 | 6980 | 6990 | 6990 | 6980 | 1168 |
| 320 | 20230626 | 132600 | 858221850 | 6990 | 6990 | 6990 | 6990 | 0 |
| 321 | 20230626 | 132500 | 858221850 | 6990 | 6990 | 6990 | 6990 | 2 |
| 322 | 20230626 | 132400 | 858207870 | 6990 | 6990 | 6990 | 6990 | 23 |
| 323 | 20230626 | 132300 | 858047100 | 6990 | 6990 | 6990 | 6990 | 50 |
| 324 | 20230626 | 132200 | 857697600 | 6990 | 7000 | 7000 | 6990 | 505 |
| 325 | 20230626 | 132100 | 854162610 | 7000 | 7000 | 7000 | 7000 | 0 |
| 326 | 20230626 | 132000 | 854162610 | 7000 | 7000 | 7000 | 7000 | 1 |
| 327 | 20230626 | 131900 | 854155610 | 7000 | 7010 | 7010 | 7000 | 11 |
| 328 | 20230626 | 131800 | 854078590 | 7010 | 7010 | 7010 | 7010 | 203 |
| 329 | 20230626 | 131700 | 852655560 | 7000 | 7010 | 7010 | 7000 | 68 |
| 330 | 20230626 | 131600 | 852179530 | 7000 | 7010 | 7010 | 7000 | 388 |
| 331 | 20230626 | 131500 | 849459960 | 7000 | 7010 | 7010 | 7000 | 45 |
| 332 | 20230626 | 131400 | 849144860 | 7010 | 7010 | 7010 | 7010 | 283 |
| 333 | 20230626 | 131300 | 847161030 | 7010 | 7010 | 7010 | 7010 | 0 |
| 334 | 20230626 | 131200 | 847161030 | 7010 | 7010 | 7010 | 7010 | 15 |
| 335 | 20230626 | 131100 | 847055880 | 7020 | 7020 | 7020 | 7020 | 5 |
| 336 | 20230626 | 131000 | 847020780 | 7020 | 7010 | 7020 | 7010 | 7 |
| 337 | 20230626 | 130900 | 846971650 | 7020 | 7020 | 7020 | 7020 | 4 |
| 338 | 20230626 | 130800 | 846943570 | 7020 | 7020 | 7020 | 7020 | 6 |
| 339 | 20230626 | 130700 | 846901450 | 7010 | 7010 | 7010 | 7010 | 225 |
| 340 | 20230626 | 130600 | 845324200 | 7010 | 7020 | 7020 | 7010 | 215 |
| 341 | 20230626 | 130500 | 843815620 | 7020 | 7030 | 7030 | 7020 | 321 |
| 342 | 20230626 | 130400 | 841561800 | 7030 | 7030 | 7030 | 7030 | 547 |
| 343 | 20230626 | 130300 | 837716390 | 7030 | 7030 | 7030 | 7030 | 47 |
| 344 | 20230626 | 130200 | 837385980 | 7030 | 7050 | 7050 | 7030 | 227 |
| 345 | 20230626 | 130100 | 835790150 | 7050 | 7050 | 7050 | 7050 | 1 |
| 346 | 20230626 | 130000 | 835783100 | 7030 | 7030 | 7030 | 7030 | 286 |
| 347 | 20230626 | 125900 | 833772520 | 7030 | 7030 | 7030 | 7030 | 12 |
| 348 | 20230626 | 125800 | 833688160 | 7030 | 7030 | 7030 | 7030 | 230 |
| 349 | 20230626 | 125700 | 832071260 | 7030 | 7040 | 7040 | 7030 | 129 |
| 350 | 20230626 | 125600 | 831164380 | 7030 | 7050 | 7050 | 7020 | 361 |
| 351 | 20230626 | 125500 | 828619840 | 7030 | 7030 | 7030 | 7030 | 0 |
| 352 | 20230626 | 125400 | 828619840 | 7030 | 7030 | 7030 | 7030 | 13 |
| 353 | 20230626 | 125300 | 828528450 | 7020 | 7020 | 7020 | 7020 | 2 |
| 354 | 20230626 | 125200 | 828514410 | 7020 | 7020 | 7020 | 7020 | 1 |
| 355 | 20230626 | 125100 | 828507390 | 7050 | 7010 | 7050 | 7010 | 444 |
| 356 | 20230626 | 125000 | 825391550 | 7000 | 7000 | 7000 | 6990 | 932 |
| 357 | 20230626 | 124900 | 818872880 | 7000 | 7020 | 7020 | 7000 | 784 |
| 358 | 20230626 | 124800 | 813378450 | 7020 | 7020 | 7020 | 7020 | 10 |
| 359 | 20230626 | 124700 | 813308250 | 7020 | 7030 | 7030 | 7020 | 30 |
| 360 | 20230626 | 124600 | 813097550 | 7020 | 7020 | 7020 | 7020 | 1 |
| 361 | 20230626 | 124500 | 813090530 | 7030 | 7030 | 7030 | 7030 | 1 |
| 362 | 20230626 | 124400 | 813083500 | 7030 | 7020 | 7040 | 7020 | 113 |
| 363 | 20230626 | 124300 | 812288080 | 7000 | 7010 | 7010 | 7000 | 1213 |
| 364 | 20230626 | 124200 | 803796640 | 7010 | 6990 | 7010 | 6990 | 126 |
| 365 | 20230626 | 124100 | 802915080 | 7000 | 7020 | 7020 | 7000 | 3100 |
| 366 | 20230626 | 124000 | 781194000 | 7020 | 7050 | 7050 | 7020 | 3080 |
| 367 | 20230626 | 123900 | 759534880 | 7050 | 7050 | 7050 | 7050 | 0 |
| 368 | 20230626 | 123800 | 759534880 | 7050 | 7070 | 7070 | 7050 | 200 |
| 369 | 20230626 | 123700 | 758124550 | 7070 | 7070 | 7070 | 7070 | 637 |
| 370 | 20230626 | 123600 | 753620960 | 7070 | 7050 | 7070 | 7050 | 454 |
| 371 | 20230626 | 123500 | 750415740 | 7060 | 7050 | 7060 | 7050 | 301 |
| 372 | 20230626 | 123400 | 748293680 | 7060 | 7060 | 7060 | 7060 | 1 |
| 373 | 20230626 | 123300 | 748286620 | 7060 | 7060 | 7060 | 7060 | 161 |
| 374 | 20230626 | 123200 | 747149960 | 7060 | 7070 | 7070 | 7060 | 348 |
| 375 | 20230626 | 123100 | 744691070 | 7050 | 7050 | 7050 | 7050 | 0 |
| 376 | 20230626 | 123000 | 744691070 | 7050 | 7050 | 7050 | 7050 | 1 |
| 377 | 20230626 | 122900 | 744684020 | 7070 | 7070 | 7080 | 7070 | 6 |
| 378 | 20230626 | 122800 | 744641590 | 7050 | 7050 | 7050 | 7050 | 0 |
| 379 | 20230626 | 122700 | 744641590 | 7050 | 7060 | 7060 | 7050 | 216 |
| 380 | 20230626 | 122600 | 743117330 | 7080 | 7070 | 7080 | 7060 | 813 |
| 381 | 20230626 | 122500 | 737374320 | 7070 | 7070 | 7070 | 7070 | 85 |
| 382 | 20230626 | 122400 | 736773370 | 7070 | 7070 | 7070 | 7070 | 74 |
| 383 | 20230626 | 122300 | 736250190 | 7070 | 7070 | 7070 | 7070 | 50 |
| 384 | 20230626 | 122200 | 735896690 | 7090 | 7090 | 7090 | 7090 | 4 |
| 385 | 20230626 | 122100 | 735868330 | 7070 | 7080 | 7090 | 7070 | 6 |
| 386 | 20230626 | 122000 | 735825850 | 7080 | 7100 | 7100 | 7080 | 644 |
| 387 | 20230626 | 121900 | 731262330 | 7100 | 7110 | 7110 | 7090 | 132 |
| 388 | 20230626 | 121800 | 730325190 | 7110 | 7110 | 7110 | 7090 | 16 |
| 389 | 20230626 | 121700 | 730211530 | 7110 | 7110 | 7110 | 7110 | 81 |
| 390 | 20230626 | 121600 | 729635620 | 7120 | 7110 | 7120 | 7110 | 208 |
| 391 | 20230626 | 121500 | 728154680 | 7120 | 7120 | 7120 | 7110 | 714 |
| 392 | 20230626 | 121400 | 723074330 | 7130 | 7120 | 7130 | 7120 | 1096 |
| 393 | 20230626 | 121300 | 715261520 | 7110 | 7110 | 7130 | 7110 | 1080 |
| 394 | 20230626 | 121200 | 707579140 | 7110 | 7090 | 7110 | 7090 | 424 |
| 395 | 20230626 | 121100 | 704567920 | 7090 | 7090 | 7090 | 7090 | 12 |
| 396 | 20230626 | 121000 | 704482840 | 7090 | 7090 | 7090 | 7090 | 267 |
| 397 | 20230626 | 120900 | 702589810 | 7090 | 7080 | 7090 | 7070 | 14 |
| 398 | 20230626 | 120800 | 702490700 | 7090 | 7070 | 7090 | 7070 | 214 |
| 399 | 20230626 | 120700 | 700975130 | 7060 | 7060 | 7060 | 7060 | 6 |
| 400 | 20230626 | 120600 | 700932770 | 7060 | 7070 | 7070 | 7060 | 70 |
| 401 | 20230626 | 120500 | 700438560 | 7090 | 7090 | 7100 | 7090 | 182 |
| 402 | 20230626 | 120400 | 699148050 | 7100 | 7090 | 7110 | 7090 | 863 |
| 403 | 20230626 | 120300 | 693026210 | 7090 | 7100 | 7110 | 7090 | 663 |
| 404 | 20230626 | 120200 | 688319010 | 7090 | 7090 | 7090 | 7060 | 411 |
| 405 | 20230626 | 120100 | 685405140 | 7070 | 7050 | 7090 | 7050 | 2252 |
| 406 | 20230626 | 120000 | 669484500 | 7030 | 7030 | 7030 | 7030 | 1068 |
| 407 | 20230626 | 115900 | 661976460 | 7040 | 7050 | 7050 | 7040 | 955 |
| 408 | 20230626 | 115800 | 655247710 | 7050 | 7050 | 7050 | 7050 | 214 |
| 409 | 20230626 | 115700 | 653739010 | 7050 | 7040 | 7050 | 7040 | 200 |
| 410 | 20230626 | 115600 | 652329110 | 7020 | 7020 | 7040 | 7020 | 559 |
| 411 | 20230626 | 115500 | 648399890 | 7050 | 7030 | 7050 | 7030 | 130 |
| 412 | 20230626 | 115400 | 647485160 | 7030 | 7060 | 7060 | 7030 | 880 |
| 413 | 20230626 | 115300 | 641292840 | 7070 | 7020 | 7070 | 7020 | 832 |
| 414 | 20230626 | 115200 | 635430830 | 7030 | 7030 | 7030 | 7030 | 217 |
| 415 | 20230626 | 115100 | 633905320 | 7050 | 7050 | 7050 | 7050 | 21 |
| 416 | 20230626 | 115000 | 633757270 | 7060 | 7040 | 7070 | 7040 | 316 |
| 417 | 20230626 | 114900 | 631527460 | 7050 | 7030 | 7050 | 7010 | 893 |
| 418 | 20230626 | 114800 | 625253430 | 7020 | 7060 | 7060 | 7020 | 23 |
| 419 | 20230626 | 114700 | 625091530 | 7030 | 7030 | 7030 | 7030 | 300 |
| 420 | 20230626 | 114600 | 622982530 | 7030 | 7070 | 7070 | 7030 | 625 |
| 421 | 20230626 | 114500 | 618586510 | 7070 | 7030 | 7070 | 7030 | 1246 |
| 422 | 20230626 | 114400 | 609811710 | 7010 | 7010 | 7010 | 7010 | 2 |
| 423 | 20230626 | 114300 | 609797690 | 7010 | 7010 | 7010 | 7010 | 184 |
| 424 | 20230626 | 114200 | 608507850 | 7000 | 7030 | 7030 | 7000 | 2 |
| 425 | 20230626 | 114100 | 608493820 | 7020 | 7020 | 7020 | 7020 | 45 |
| 426 | 20230626 | 114000 | 608177920 | 6990 | 6980 | 7020 | 6980 | 155 |
| 427 | 20230626 | 113900 | 607093420 | 7000 | 7000 | 7000 | 7000 | 1002 |
| 428 | 20230626 | 113800 | 600079420 | 6980 | 6980 | 6980 | 6980 | 13 |
| 429 | 20230626 | 113700 | 599988680 | 6980 | 6980 | 7000 | 6980 | 220 |
| 430 | 20230626 | 113600 | 598452920 | 7000 | 7000 | 7000 | 7000 | 122 |
| 431 | 20230626 | 113500 | 597598920 | 7000 | 7000 | 7000 | 7000 | 0 |
| 432 | 20230626 | 113400 | 597598920 | 7000 | 7010 | 7010 | 6980 | 441 |
| 433 | 20230626 | 113300 | 594515990 | 6990 | 6990 | 6990 | 6990 | 962 |
| 434 | 20230626 | 113200 | 587791610 | 6990 | 6990 | 6990 | 6990 | 0 |
| 435 | 20230626 | 113100 | 587791610 | 6990 | 6990 | 7010 | 6990 | 71 |
| 436 | 20230626 | 113000 | 587295290 | 7010 | 7010 | 7010 | 7010 | 51 |
| 437 | 20230626 | 112900 | 586937780 | 7000 | 7000 | 7000 | 7000 | 370 |
| 438 | 20230626 | 112800 | 584347780 | 7000 | 7000 | 7000 | 7000 | 200 |
| 439 | 20230626 | 112700 | 582947780 | 7000 | 7000 | 7000 | 7000 | 100 |
| 440 | 20230626 | 112600 | 582247780 | 7000 | 7010 | 7010 | 7000 | 284 |
| 441 | 20230626 | 112500 | 580258600 | 7010 | 7010 | 7020 | 7010 | 87 |
| 442 | 20230626 | 112400 | 579648310 | 7010 | 7010 | 7010 | 7010 | 151 |
| 443 | 20230626 | 112300 | 578589800 | 7020 | 7020 | 7020 | 7020 | 2 |
| 444 | 20230626 | 112200 | 578575760 | 7010 | 7010 | 7010 | 7010 | 100 |
| 445 | 20230626 | 112100 | 577874760 | 7010 | 7010 | 7010 | 7010 | 7 |
| 446 | 20230626 | 112000 | 577825690 | 7010 | 7020 | 7020 | 7010 | 77 |
| 447 | 20230626 | 111900 | 577285180 | 7020 | 7010 | 7020 | 7010 | 51 |
| 448 | 20230626 | 111800 | 576927170 | 7010 | 7000 | 7020 | 7000 | 110 |
| 449 | 20230626 | 111700 | 576156860 | 7000 | 7010 | 7010 | 7000 | 29 |
| 450 | 20230626 | 111600 | 575953820 | 7010 | 7010 | 7010 | 7010 | 0 |
| 451 | 20230626 | 111500 | 575953820 | 7010 | 7000 | 7010 | 7000 | 51 |
| 452 | 20230626 | 111400 | 575596710 | 7000 | 6990 | 7000 | 6990 | 205 |
| 453 | 20230626 | 111300 | 574163720 | 7010 | 7020 | 7020 | 6990 | 1401 |
| 454 | 20230626 | 111200 | 564347230 | 7020 | 7020 | 7020 | 7020 | 126 |
| 455 | 20230626 | 111100 | 563462710 | 7030 | 7030 | 7030 | 7030 | 6 |
| 456 | 20230626 | 111000 | 563420530 | 7030 | 7030 | 7030 | 7030 | 1 |
| 457 | 20230626 | 110900 | 563413500 | 7030 | 7040 | 7040 | 7030 | 415 |
| 458 | 20230626 | 110800 | 560495820 | 7040 | 7070 | 7070 | 7040 | 475 |
| 459 | 20230626 | 110700 | 557146050 | 7060 | 7070 | 7070 | 7060 | 100 |
| 460 | 20230626 | 110600 | 556440040 | 7070 | 7090 | 7090 | 7070 | 472 |
| 461 | 20230626 | 110500 | 553102780 | 7090 | 7070 | 7090 | 7070 | 960 |
| 462 | 20230626 | 110400 | 546300880 | 7060 | 7030 | 7080 | 7030 | 2583 |
| 463 | 20230626 | 110300 | 528047520 | 7070 | 7050 | 7080 | 7030 | 719 |
| 464 | 20230626 | 110200 | 522972680 | 7050 | 7040 | 7080 | 7040 | 1286 |
| 465 | 20230626 | 110100 | 513906920 | 7030 | 7010 | 7030 | 7010 | 1336 |
| 466 | 20230626 | 110000 | 504526750 | 7000 | 6990 | 7000 | 6990 | 593 |
| 467 | 20230626 | 105900 | 500375930 | 6990 | 6990 | 6990 | 6990 | 357 |
| 468 | 20230626 | 105800 | 497880500 | 6990 | 6990 | 6990 | 6990 | 1162 |
| 469 | 20230626 | 105700 | 489758120 | 6990 | 6990 | 6990 | 6980 | 335 |
| 470 | 20230626 | 105600 | 487416960 | 6980 | 6960 | 6980 | 6960 | 425 |
| 471 | 20230626 | 105500 | 484451300 | 6960 | 6960 | 6960 | 6960 | 109 |
| 472 | 20230626 | 105400 | 483692660 | 6960 | 6930 | 6960 | 6920 | 1085 |
| 473 | 20230626 | 105300 | 476149550 | 6930 | 6920 | 6930 | 6920 | 994 |
| 474 | 20230626 | 105200 | 469269730 | 6920 | 6950 | 6950 | 6920 | 154 |
| 475 | 20230626 | 105100 | 468202180 | 6950 | 6960 | 6960 | 6940 | 386 |
| 476 | 20230626 | 105000 | 465522780 | 6950 | 6950 | 6950 | 6950 | 155 |
| 477 | 20230626 | 104900 | 464445530 | 6950 | 6950 | 6950 | 6950 | 341 |
| 478 | 20230626 | 104800 | 462075580 | 6930 | 6930 | 6930 | 6930 | 130 |
| 479 | 20230626 | 104700 | 461174680 | 6930 | 6940 | 6940 | 6920 | 1087 |
| 480 | 20230626 | 104600 | 453644870 | 6940 | 6940 | 6940 | 6940 | 1 |
| 481 | 20230626 | 104500 | 453637930 | 6940 | 6960 | 6960 | 6940 | 198 |
| 482 | 20230626 | 104400 | 452263390 | 6960 | 6960 | 6960 | 6960 | 30 |
| 483 | 20230626 | 104300 | 452054590 | 6960 | 6960 | 6960 | 6960 | 1 |
| 484 | 20230626 | 104200 | 452047630 | 6960 | 6940 | 6990 | 6940 | 3697 |
| 485 | 20230626 | 104100 | 426319960 | 6930 | 6930 | 6930 | 6930 | 298 |
| 486 | 20230626 | 104000 | 424254820 | 6930 | 6940 | 6940 | 6930 | 3 |
| 487 | 20230626 | 103900 | 424234020 | 6940 | 6930 | 6940 | 6930 | 20 |
| 488 | 20230626 | 103800 | 424095410 | 6940 | 6940 | 6940 | 6940 | 2 |
| 489 | 20230626 | 103700 | 424081530 | 6940 | 6940 | 6940 | 6940 | 1 |
| 490 | 20230626 | 103600 | 424074590 | 6940 | 6920 | 6940 | 6920 | 99 |
| 491 | 20230626 | 103500 | 423389250 | 6920 | 6940 | 6940 | 6920 | 317 |
| 492 | 20230626 | 103400 | 421195560 | 6940 | 6930 | 6940 | 6920 | 295 |
| 493 | 20230626 | 103300 | 419153970 | 6930 | 6930 | 6930 | 6930 | 502 |
| 494 | 20230626 | 103200 | 415675110 | 6930 | 6930 | 6930 | 6930 | 3 |
| 495 | 20230626 | 103100 | 415654320 | 6950 | 6940 | 6950 | 6930 | 273 |
| 496 | 20230626 | 103000 | 413759650 | 6950 | 6950 | 6950 | 6950 | 2 |
| 497 | 20230626 | 102900 | 413745750 | 6950 | 6950 | 6950 | 6940 | 134 |
| 498 | 20230626 | 102800 | 412814470 | 6940 | 6950 | 6950 | 6940 | 2 |
| 499 | 20230626 | 102700 | 412800580 | 6950 | 6950 | 6950 | 6950 | 2 |
| 500 | 20230626 | 102600 | 412786680 | 6940 | 6940 | 6940 | 6940 | 1 |
| 501 | 20230626 | 102500 | 412779740 | 6940 | 6950 | 6950 | 6940 | 249 |
| 502 | 20230626 | 102400 | 411051320 | 6950 | 6950 | 6950 | 6950 | 139 |
| 503 | 20230626 | 102300 | 410085270 | 6950 | 6940 | 6950 | 6940 | 70 |
| 504 | 20230626 | 102200 | 409599460 | 6940 | 6940 | 6940 | 6940 | 111 |
| 505 | 20230626 | 102100 | 408829120 | 6940 | 6940 | 6940 | 6940 | 1 |
| 506 | 20230626 | 102000 | 408822180 | 6940 | 6920 | 6940 | 6910 | 266 |
| 507 | 20230626 | 101900 | 406979730 | 6920 | 6910 | 6920 | 6910 | 57 |
| 508 | 20230626 | 101800 | 406585300 | 6920 | 6920 | 6920 | 6920 | 22 |
| 509 | 20230626 | 101700 | 406433060 | 6920 | 6920 | 6920 | 6920 | 0 |
| 510 | 20230626 | 101600 | 406433060 | 6920 | 6920 | 6920 | 6920 | 53 |
| 511 | 20230626 | 101500 | 406066300 | 6920 | 6930 | 6930 | 6920 | 94 |
| 512 | 20230626 | 101400 | 405415680 | 6930 | 6940 | 6940 | 6930 | 366 |
| 513 | 20230626 | 101300 | 402878950 | 6940 | 6940 | 6940 | 6940 | 261 |
| 514 | 20230626 | 101200 | 401067610 | 6960 | 6950 | 6960 | 6950 | 621 |
| 515 | 20230626 | 101100 | 396750150 | 6950 | 6950 | 6950 | 6950 | 1239 |
| 516 | 20230626 | 101000 | 388139100 | 6950 | 6950 | 6950 | 6940 | 364 |
| 517 | 20230626 | 100900 | 385610850 | 6940 | 6930 | 6940 | 6930 | 1080 |
| 518 | 20230626 | 100800 | 378118530 | 6920 | 6920 | 6920 | 6920 | 500 |
| 519 | 20230626 | 100700 | 374658530 | 6920 | 6900 | 6920 | 6900 | 725 |
| 520 | 20230626 | 100600 | 369649080 | 6880 | 6890 | 6900 | 6880 | 506 |
| 521 | 20230626 | 100500 | 366157730 | 6880 | 6890 | 6890 | 6880 | 30 |
| 522 | 20230626 | 100400 | 365951190 | 6890 | 6890 | 6890 | 6890 | 83 |
| 523 | 20230626 | 100300 | 365379320 | 6880 | 6870 | 6880 | 6870 | 101 |
| 524 | 20230626 | 100200 | 364685440 | 6860 | 6870 | 6870 | 6860 | 221 |
| 525 | 20230626 | 100100 | 363168470 | 6880 | 6890 | 6890 | 6880 | 248 |
| 526 | 20230626 | 100000 | 361461730 | 6890 | 6890 | 6890 | 6880 | 91 |
| 527 | 20230626 | 095900 | 360835570 | 6890 | 6880 | 6890 | 6880 | 204 |
| 528 | 20230626 | 095800 | 359431040 | 6890 | 6890 | 6900 | 6890 | 739 |
| 529 | 20230626 | 095700 | 354336140 | 6900 | 6900 | 6900 | 6900 | 1 |
| 530 | 20230626 | 095600 | 354329240 | 6890 | 6890 | 6900 | 6890 | 15 |
| 531 | 20230626 | 095500 | 354225880 | 6890 | 6890 | 6890 | 6890 | 0 |
| 532 | 20230626 | 095400 | 354225880 | 6890 | 6890 | 6890 | 6890 | 1394 |
| 533 | 20230626 | 095300 | 344621220 | 6900 | 6910 | 6910 | 6900 | 184 |
| 534 | 20230626 | 095200 | 343350570 | 6910 | 6910 | 6910 | 6910 | 1 |
| 535 | 20230626 | 095100 | 343343660 | 6920 | 6920 | 6920 | 6920 | 28 |
| 536 | 20230626 | 095000 | 343149900 | 6920 | 6920 | 6920 | 6920 | 0 |
| 537 | 20230626 | 094900 | 343149900 | 6920 | 6920 | 6920 | 6920 | 43 |
| 538 | 20230626 | 094800 | 342852340 | 6920 | 6950 | 6950 | 6920 | 659 |
| 539 | 20230626 | 094700 | 338289540 | 6950 | 6940 | 6960 | 6930 | 417 |
| 540 | 20230626 | 094600 | 335391750 | 6940 | 6930 | 6940 | 6930 | 335 |
| 541 | 20230626 | 094500 | 333068860 | 6920 | 6920 | 6920 | 6920 | 9 |
| 542 | 20230626 | 094400 | 333006580 | 6920 | 6900 | 6920 | 6900 | 52 |
| 543 | 20230626 | 094300 | 332647340 | 6910 | 6910 | 6910 | 6910 | 1 |
| 544 | 20230626 | 094200 | 332640430 | 6890 | 6890 | 6890 | 6890 | 106 |
| 545 | 20230626 | 094100 | 331910090 | 6890 | 6890 | 6890 | 6890 | 292 |
| 546 | 20230626 | 094000 | 329898210 | 6890 | 6890 | 6890 | 6890 | 50 |
| 547 | 20230626 | 093900 | 329553710 | 6880 | 6900 | 6930 | 6880 | 41 |
| 548 | 20230626 | 093800 | 329271120 | 6880 | 6890 | 6930 | 6880 | 47 |
| 549 | 20230626 | 093700 | 328946940 | 6890 | 6910 | 6930 | 6890 | 6 |
| 550 | 20230626 | 093600 | 328905420 | 6890 | 6900 | 6900 | 6890 | 237 |
| 551 | 20230626 | 093500 | 327270220 | 6900 | 6900 | 6900 | 6900 | 4 |
| 552 | 20230626 | 093400 | 327242620 | 6900 | 6920 | 6920 | 6880 | 839 |
| 553 | 20230626 | 093300 | 321465920 | 6920 | 6940 | 6940 | 6920 | 386 |
| 554 | 20230626 | 093200 | 318790810 | 6950 | 6930 | 6960 | 6930 | 82 |
| 555 | 20230626 | 093100 | 318221410 | 6930 | 6940 | 6950 | 6930 | 217 |
| 556 | 20230626 | 093000 | 316715410 | 6930 | 6940 | 6950 | 6920 | 265 |
| 557 | 20230626 | 092900 | 314878500 | 6940 | 6900 | 6940 | 6900 | 731 |
| 558 | 20230626 | 092800 | 309818210 | 6900 | 6900 | 6920 | 6890 | 467 |
| 559 | 20230626 | 092700 | 306597100 | 6890 | 6870 | 6890 | 6870 | 1104 |
| 560 | 20230626 | 092600 | 298999280 | 6860 | 6850 | 6860 | 6850 | 2473 |
| 561 | 20230626 | 092500 | 282039000 | 6850 | 6850 | 6850 | 6850 | 576 |
| 562 | 20230626 | 092400 | 278093400 | 6830 | 6800 | 6840 | 6800 | 2477 |
| 563 | 20230626 | 092300 | 261202310 | 6770 | 6770 | 6790 | 6770 | 698 |
| 564 | 20230626 | 092200 | 256469380 | 6770 | 6760 | 6770 | 6720 | 5428 |
| 565 | 20230626 | 092100 | 219891800 | 6770 | 6800 | 6800 | 6770 | 3998 |
| 566 | 20230626 | 092000 | 192747820 | 6810 | 6820 | 6820 | 6800 | 358 |
| 567 | 20230626 | 091900 | 190311280 | 6810 | 6830 | 6840 | 6810 | 604 |
| 568 | 20230626 | 091800 | 186197420 | 6810 | 6840 | 6840 | 6800 | 914 |
| 569 | 20230626 | 091700 | 179971680 | 6840 | 6850 | 6850 | 6820 | 405 |
| 570 | 20230626 | 091600 | 177201790 | 6850 | 6860 | 6860 | 6850 | 6 |
| 571 | 20230626 | 091500 | 177160650 | 6870 | 6820 | 6870 | 6810 | 2643 |
| 572 | 20230626 | 091400 | 159058700 | 6810 | 6830 | 6830 | 6810 | 3201 |
| 573 | 20230626 | 091300 | 137231550 | 6830 | 6850 | 6850 | 6830 | 1375 |
| 574 | 20230626 | 091200 | 127832870 | 6850 | 6850 | 6850 | 6850 | 1267 |
| 575 | 20230626 | 091100 | 119153920 | 6850 | 6860 | 6860 | 6850 | 1242 |
| 576 | 20230626 | 091000 | 110640950 | 6860 | 6860 | 6860 | 6860 | 1412 |
| 577 | 20230626 | 090900 | 100954630 | 6860 | 6860 | 6870 | 6860 | 206 |
| 578 | 20230626 | 090800 | 99541220 | 6860 | 6860 | 6880 | 6860 | 50 |
| 579 | 20230626 | 090700 | 99197840 | 6860 | 6860 | 6870 | 6850 | 278 |
| 580 | 20230626 | 090600 | 97291240 | 6860 | 6850 | 6870 | 6840 | 2838 |
| 581 | 20230626 | 090500 | 77831450 | 6850 | 6870 | 6870 | 6850 | 2072 |
| 582 | 20230626 | 090400 | 63632510 | 6880 | 6900 | 6900 | 6880 | 1380 |
| 583 | 20230626 | 090300 | 54115140 | 6900 | 6920 | 6920 | 6900 | 1459 |
| 584 | 20230626 | 090200 | 44031930 | 6920 | 6920 | 6930 | 6920 | 958 |
| 585 | 20230626 | 090100 | 37401460 | 6920 | 6920 | 6940 | 6910 | 2457 |
| 586 | 20230626 | 090000 | 20408300 | 6930 | 6930 | 6970 | 6930 | 2813 |