30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 190500 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 4260 |
| 3 | 20230628 | 190400 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 4 | 20230628 | 190300 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 5 | 20230628 | 190200 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 6 | 20230628 | 190100 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 7 | 20230628 | 190000 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 8 | 20230628 | 185900 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 9 | 20230628 | 185800 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 10 | 20230628 | 185700 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 11 | 20230628 | 185600 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 12 | 20230628 | 185500 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 13 | 20230628 | 185400 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 14 | 20230628 | 185300 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 15 | 20230628 | 185200 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 16 | 20230628 | 185100 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 17 | 20230628 | 185000 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 18 | 20230628 | 184900 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 19 | 20230628 | 184800 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 20 | 20230628 | 184700 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 21 | 20230628 | 184600 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 22 | 20230628 | 184500 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 23 | 20230628 | 184400 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 24 | 20230628 | 184300 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 25 | 20230628 | 184200 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 26 | 20230628 | 184100 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 27 | 20230628 | 184000 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 28 | 20230628 | 183900 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 29 | 20230628 | 183800 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 30 | 20230628 | 183700 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 31 | 20230628 | 183600 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 32 | 20230628 | 183500 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 4260 |
| 33 | 20230628 | 183400 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 34 | 20230628 | 183300 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 35 | 20230628 | 183200 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 36 | 20230628 | 183100 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 37 | 20230628 | 183000 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 38 | 20230628 | 182900 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 39 | 20230628 | 182800 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 40 | 20230628 | 182700 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 41 | 20230628 | 182600 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 42 | 20230628 | 182500 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 43 | 20230628 | 182400 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 44 | 20230628 | 182300 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 45 | 20230628 | 182200 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 46 | 20230628 | 182100 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 47 | 20230628 | 182000 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 48 | 20230628 | 181900 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 49 | 20230628 | 181800 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 50 | 20230628 | 181700 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 51 | 20230628 | 181600 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 52 | 20230628 | 181500 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 53 | 20230628 | 181400 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 54 | 20230628 | 181300 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 55 | 20230628 | 181200 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 56 | 20230628 | 181100 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 57 | 20230628 | 181000 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 58 | 20230628 | 180900 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 59 | 20230628 | 180800 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 60 | 20230628 | 180700 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 61 | 20230628 | 180600 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 62 | 20230628 | 180500 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 4260 |
| 63 | 20230628 | 180400 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 64 | 20230628 | 180300 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 65 | 20230628 | 180200 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 66 | 20230628 | 180100 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 67 | 20230628 | 180000 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 68 | 20230628 | 175900 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 69 | 20230628 | 175800 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 70 | 20230628 | 175700 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 71 | 20230628 | 175600 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 72 | 20230628 | 175500 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 73 | 20230628 | 175400 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 74 | 20230628 | 175300 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 75 | 20230628 | 175200 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 76 | 20230628 | 175100 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 77 | 20230628 | 175000 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 78 | 20230628 | 174900 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 79 | 20230628 | 174800 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 80 | 20230628 | 174700 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 81 | 20230628 | 174600 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 82 | 20230628 | 174500 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 83 | 20230628 | 174400 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 84 | 20230628 | 174300 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 85 | 20230628 | 174200 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 86 | 20230628 | 174100 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 87 | 20230628 | 174000 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 88 | 20230628 | 173900 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 89 | 20230628 | 173800 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 90 | 20230628 | 173700 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 91 | 20230628 | 173600 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 92 | 20230628 | 173500 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 4260 |
| 93 | 20230628 | 173400 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 94 | 20230628 | 173300 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 95 | 20230628 | 173200 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 96 | 20230628 | 173100 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 97 | 20230628 | 173000 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 98 | 20230628 | 172900 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 99 | 20230628 | 172800 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 100 | 20230628 | 172700 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 101 | 20230628 | 172600 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 102 | 20230628 | 172500 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 103 | 20230628 | 172400 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 104 | 20230628 | 172300 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 105 | 20230628 | 172200 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 106 | 20230628 | 172100 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 107 | 20230628 | 172000 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 108 | 20230628 | 171900 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 109 | 20230628 | 171800 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 110 | 20230628 | 171700 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 111 | 20230628 | 171600 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 112 | 20230628 | 171500 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 113 | 20230628 | 171400 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 114 | 20230628 | 171300 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 115 | 20230628 | 171200 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 116 | 20230628 | 171100 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 117 | 20230628 | 171000 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 118 | 20230628 | 170900 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 119 | 20230628 | 170800 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 120 | 20230628 | 170700 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 121 | 20230628 | 170600 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 122 | 20230628 | 170500 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 4260 |
| 123 | 20230628 | 170400 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 124 | 20230628 | 170300 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 125 | 20230628 | 170200 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 126 | 20230628 | 170100 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 127 | 20230628 | 170000 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 128 | 20230628 | 165900 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 129 | 20230628 | 165800 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 130 | 20230628 | 165700 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 131 | 20230628 | 165600 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 132 | 20230628 | 165500 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 133 | 20230628 | 165400 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 134 | 20230628 | 165300 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 135 | 20230628 | 165200 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 136 | 20230628 | 165100 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 137 | 20230628 | 165000 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 138 | 20230628 | 164900 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 139 | 20230628 | 164800 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 140 | 20230628 | 164700 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 141 | 20230628 | 164600 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 142 | 20230628 | 164500 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 143 | 20230628 | 164400 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 144 | 20230628 | 164300 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 145 | 20230628 | 164200 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 146 | 20230628 | 164100 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 147 | 20230628 | 164000 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 148 | 20230628 | 163900 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 149 | 20230628 | 163800 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 150 | 20230628 | 163700 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 151 | 20230628 | 163600 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 152 | 20230628 | 163500 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 4260 |
| 153 | 20230628 | 163400 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 154 | 20230628 | 163300 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 155 | 20230628 | 163200 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 156 | 20230628 | 163100 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 157 | 20230628 | 163000 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 158 | 20230628 | 162900 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 159 | 20230628 | 162800 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 160 | 20230628 | 162700 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 161 | 20230628 | 162600 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 162 | 20230628 | 162500 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 163 | 20230628 | 162400 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 164 | 20230628 | 162300 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 165 | 20230628 | 162200 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 166 | 20230628 | 162100 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 167 | 20230628 | 162000 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 168 | 20230628 | 161900 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 169 | 20230628 | 161800 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 170 | 20230628 | 161700 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 171 | 20230628 | 161600 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 172 | 20230628 | 161500 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 173 | 20230628 | 161400 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 174 | 20230628 | 161300 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 175 | 20230628 | 161200 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 176 | 20230628 | 161100 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 177 | 20230628 | 161000 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 178 | 20230628 | 160900 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 179 | 20230628 | 160800 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 180 | 20230628 | 160700 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 181 | 20230628 | 160600 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 182 | 20230628 | 160500 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 4260 |
| 183 | 20230628 | 160400 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 184 | 20230628 | 160300 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 185 | 20230628 | 160200 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 186 | 20230628 | 160100 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 187 | 20230628 | 160000 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 188 | 20230628 | 155900 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 189 | 20230628 | 155800 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 190 | 20230628 | 155700 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 191 | 20230628 | 155600 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 192 | 20230628 | 155500 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 193 | 20230628 | 155400 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 194 | 20230628 | 155300 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 195 | 20230628 | 155200 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 196 | 20230628 | 155100 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 197 | 20230628 | 155000 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 198 | 20230628 | 154900 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 199 | 20230628 | 154800 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 200 | 20230628 | 154700 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 201 | 20230628 | 154600 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 202 | 20230628 | 154500 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 203 | 20230628 | 154400 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 204 | 20230628 | 154300 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 205 | 20230628 | 154200 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 206 | 20230628 | 154100 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 207 | 20230628 | 154000 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 208 | 20230628 | 153900 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 209 | 20230628 | 153800 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 210 | 20230628 | 153700 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 211 | 20230628 | 153600 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 212 | 20230628 | 153500 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 4260 |
| 213 | 20230628 | 153400 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 214 | 20230628 | 153300 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 215 | 20230628 | 153200 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 216 | 20230628 | 153100 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 217 | 20230628 | 153000 | 1305631990 | 5980 | 5980 | 5980 | 5980 | 4260 |
| 218 | 20230628 | 152900 | 1280157190 | 5970 | 5970 | 5970 | 5970 | 0 |
| 219 | 20230628 | 152800 | 1280157190 | 5970 | 5970 | 5970 | 5970 | 0 |
| 220 | 20230628 | 152700 | 1280157190 | 5970 | 5970 | 5970 | 5970 | 0 |
| 221 | 20230628 | 152600 | 1280157190 | 5970 | 5970 | 5970 | 5970 | 0 |
| 222 | 20230628 | 152500 | 1280157190 | 5970 | 5970 | 5970 | 5970 | 0 |
| 223 | 20230628 | 152400 | 1280157190 | 5970 | 5970 | 5970 | 5970 | 0 |
| 224 | 20230628 | 152300 | 1280157190 | 5970 | 5970 | 5970 | 5970 | 0 |
| 225 | 20230628 | 152200 | 1280157190 | 5970 | 5970 | 5970 | 5970 | 0 |
| 226 | 20230628 | 152100 | 1280157190 | 5970 | 5970 | 5970 | 5970 | 0 |
| 227 | 20230628 | 152000 | 1280157190 | 5970 | 5970 | 5970 | 5970 | 0 |
| 228 | 20230628 | 151900 | 1280157190 | 5970 | 5990 | 5990 | 5970 | 205 |
| 229 | 20230628 | 151800 | 1278930020 | 5980 | 5980 | 5980 | 5980 | 521 |
| 230 | 20230628 | 151700 | 1275814440 | 5980 | 5980 | 5980 | 5980 | 64 |
| 231 | 20230628 | 151600 | 1275431720 | 5980 | 5980 | 5980 | 5980 | 284 |
| 232 | 20230628 | 151500 | 1273733400 | 5970 | 5970 | 5970 | 5970 | 100 |
| 233 | 20230628 | 151400 | 1273136400 | 5970 | 5980 | 5980 | 5970 | 503 |
| 234 | 20230628 | 151300 | 1270128490 | 5970 | 5970 | 5970 | 5970 | 1 |
| 235 | 20230628 | 151200 | 1270122520 | 5970 | 5970 | 5980 | 5970 | 226 |
| 236 | 20230628 | 151100 | 1268771300 | 5980 | 5980 | 5980 | 5980 | 566 |
| 237 | 20230628 | 151000 | 1265386620 | 5980 | 5980 | 5980 | 5980 | 38 |
| 238 | 20230628 | 150900 | 1265159380 | 5980 | 5980 | 5980 | 5980 | 117 |
| 239 | 20230628 | 150800 | 1264459720 | 5990 | 5980 | 5990 | 5980 | 280 |
| 240 | 20230628 | 150700 | 1262785300 | 5980 | 5980 | 5980 | 5980 | 0 |
| 241 | 20230628 | 150600 | 1262785300 | 5980 | 5980 | 5980 | 5980 | 598 |
| 242 | 20230628 | 150500 | 1259209260 | 5980 | 5980 | 5980 | 5980 | 0 |
| 243 | 20230628 | 150400 | 1259209260 | 5980 | 5980 | 5980 | 5980 | 360 |
| 244 | 20230628 | 150300 | 1257056460 | 5970 | 5970 | 5970 | 5970 | 0 |
| 245 | 20230628 | 150200 | 1257056460 | 5970 | 5970 | 5970 | 5970 | 0 |
| 246 | 20230628 | 150100 | 1257056460 | 5970 | 5980 | 5980 | 5970 | 1611 |
| 247 | 20230628 | 150000 | 1247430990 | 5980 | 5980 | 5980 | 5980 | 0 |
| 248 | 20230628 | 145900 | 1247430990 | 5980 | 5980 | 5980 | 5980 | 1092 |
| 249 | 20230628 | 145800 | 1240900830 | 5980 | 5990 | 5990 | 5980 | 668 |
| 250 | 20230628 | 145700 | 1236906180 | 5980 | 5980 | 5980 | 5980 | 649 |
| 251 | 20230628 | 145600 | 1233025160 | 5980 | 5980 | 5990 | 5980 | 652 |
| 252 | 20230628 | 145500 | 1229125700 | 5980 | 5980 | 5980 | 5980 | 900 |
| 253 | 20230628 | 145400 | 1223743700 | 5980 | 5980 | 5980 | 5980 | 1820 |
| 254 | 20230628 | 145300 | 1212860100 | 5980 | 5980 | 5980 | 5980 | 100 |
| 255 | 20230628 | 145200 | 1212262100 | 5970 | 5970 | 5970 | 5970 | 0 |
| 256 | 20230628 | 145100 | 1212262100 | 5970 | 5970 | 5970 | 5970 | 50 |
| 257 | 20230628 | 145000 | 1211963600 | 5960 | 5960 | 5960 | 5960 | 0 |
| 258 | 20230628 | 144900 | 1211963600 | 5960 | 5960 | 5960 | 5960 | 0 |
| 259 | 20230628 | 144800 | 1211963600 | 5960 | 5980 | 5980 | 5960 | 1510 |
| 260 | 20230628 | 144700 | 1202955590 | 5980 | 5980 | 5980 | 5980 | 118 |
| 261 | 20230628 | 144600 | 1202249950 | 5980 | 5980 | 5980 | 5980 | 260 |
| 262 | 20230628 | 144500 | 1200695150 | 5960 | 5960 | 5960 | 5960 | 0 |
| 263 | 20230628 | 144400 | 1200695150 | 5960 | 5960 | 5960 | 5960 | 2 |
| 264 | 20230628 | 144300 | 1200683230 | 5980 | 5970 | 5980 | 5970 | 100 |
| 265 | 20230628 | 144200 | 1200086040 | 5970 | 5960 | 5970 | 5960 | 395 |
| 266 | 20230628 | 144100 | 1197728840 | 5960 | 5960 | 5960 | 5960 | 1 |
| 267 | 20230628 | 144000 | 1197722880 | 5950 | 5970 | 5970 | 5950 | 399 |
| 268 | 20230628 | 143900 | 1195345160 | 5970 | 5970 | 5970 | 5970 | 1 |
| 269 | 20230628 | 143800 | 1195339190 | 5970 | 5970 | 5970 | 5970 | 9 |
| 270 | 20230628 | 143700 | 1195285460 | 5980 | 5980 | 5980 | 5980 | 0 |
| 271 | 20230628 | 143600 | 1195285460 | 5980 | 5990 | 5990 | 5980 | 22 |
| 272 | 20230628 | 143500 | 1195153890 | 5990 | 5990 | 5990 | 5990 | 1 |
| 273 | 20230628 | 143400 | 1195147900 | 5980 | 5980 | 5980 | 5980 | 0 |
| 274 | 20230628 | 143300 | 1195147900 | 5980 | 5980 | 5980 | 5980 | 0 |
| 275 | 20230628 | 143200 | 1195147900 | 5980 | 5990 | 6000 | 5980 | 132 |
| 276 | 20230628 | 143100 | 1194356840 | 5990 | 5990 | 5990 | 5990 | 10 |
| 277 | 20230628 | 143000 | 1194296940 | 5980 | 5980 | 5980 | 5980 | 17 |
| 278 | 20230628 | 142900 | 1194195280 | 5980 | 5980 | 5990 | 5970 | 917 |
| 279 | 20230628 | 142800 | 1188702640 | 5980 | 5980 | 6000 | 5980 | 112 |
| 280 | 20230628 | 142700 | 1188030780 | 5980 | 5980 | 6000 | 5980 | 102 |
| 281 | 20230628 | 142600 | 1187418920 | 5980 | 5980 | 6000 | 5980 | 18 |
| 282 | 20230628 | 142500 | 1187311080 | 6000 | 5980 | 6000 | 5980 | 17 |
| 283 | 20230628 | 142400 | 1187209220 | 5980 | 5990 | 5990 | 5980 | 121 |
| 284 | 20230628 | 142300 | 1186484640 | 5990 | 5990 | 5990 | 5960 | 2519 |
| 285 | 20230628 | 142200 | 1171458510 | 5990 | 5990 | 5990 | 5990 | 0 |
| 286 | 20230628 | 142100 | 1171458510 | 5990 | 5990 | 5990 | 5990 | 0 |
| 287 | 20230628 | 142000 | 1171458510 | 5990 | 5990 | 5990 | 5990 | 0 |
| 288 | 20230628 | 141900 | 1171458510 | 5990 | 5990 | 5990 | 5990 | 20 |
| 289 | 20230628 | 141800 | 1171338710 | 5990 | 5990 | 5990 | 5990 | 167 |
| 290 | 20230628 | 141700 | 1170338380 | 5980 | 5980 | 5980 | 5980 | 120 |
| 291 | 20230628 | 141600 | 1169620780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 292 | 20230628 | 141500 | 1169620780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 293 | 20230628 | 141400 | 1169620780 | 5990 | 5990 | 5990 | 5990 | 1 |
| 294 | 20230628 | 141300 | 1169614790 | 5990 | 5990 | 5990 | 5990 | 0 |
| 295 | 20230628 | 141200 | 1169614790 | 5990 | 5990 | 5990 | 5990 | 720 |
| 296 | 20230628 | 141100 | 1165301990 | 5980 | 5990 | 5990 | 5980 | 1025 |
| 297 | 20230628 | 141000 | 1159162490 | 5990 | 5970 | 5990 | 5970 | 1209 |
| 298 | 20230628 | 140900 | 1151920780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 299 | 20230628 | 140800 | 1151920780 | 5990 | 5970 | 5990 | 5970 | 4 |
| 300 | 20230628 | 140700 | 1151896840 | 5980 | 5980 | 5980 | 5980 | 196 |
| 301 | 20230628 | 140600 | 1150724760 | 5990 | 5990 | 5990 | 5990 | 2 |
| 302 | 20230628 | 140500 | 1150712780 | 5970 | 5970 | 5970 | 5970 | 0 |
| 303 | 20230628 | 140400 | 1150712780 | 5970 | 5970 | 5970 | 5970 | 0 |
| 304 | 20230628 | 140300 | 1150712780 | 5970 | 5970 | 5970 | 5970 | 169 |
| 305 | 20230628 | 140200 | 1149703850 | 5970 | 5970 | 5970 | 5970 | 183 |
| 306 | 20230628 | 140100 | 1148611340 | 5980 | 5980 | 5980 | 5980 | 612 |
| 307 | 20230628 | 140000 | 1144951580 | 5980 | 5980 | 5980 | 5980 | 10 |
| 308 | 20230628 | 135900 | 1144891780 | 5970 | 5970 | 5970 | 5970 | 23 |
| 309 | 20230628 | 135800 | 1144754470 | 5970 | 5970 | 5970 | 5970 | 0 |
| 310 | 20230628 | 135700 | 1144754470 | 5970 | 5970 | 5970 | 5970 | 0 |
| 311 | 20230628 | 135600 | 1144754470 | 5970 | 5970 | 5970 | 5970 | 2 |
| 312 | 20230628 | 135500 | 1144742530 | 5970 | 5980 | 5980 | 5970 | 512 |
| 313 | 20230628 | 135400 | 1141685790 | 5980 | 5970 | 5980 | 5970 | 30 |
| 314 | 20230628 | 135300 | 1141506420 | 5970 | 5970 | 5970 | 5970 | 0 |
| 315 | 20230628 | 135200 | 1141506420 | 5970 | 5970 | 5970 | 5970 | 2 |
| 316 | 20230628 | 135100 | 1141494480 | 5970 | 5970 | 5970 | 5970 | 3 |
| 317 | 20230628 | 135000 | 1141476570 | 5970 | 5970 | 5970 | 5970 | 0 |
| 318 | 20230628 | 134900 | 1141476570 | 5970 | 5970 | 5970 | 5970 | 14 |
| 319 | 20230628 | 134800 | 1141392990 | 5970 | 5970 | 5970 | 5970 | 0 |
| 320 | 20230628 | 134700 | 1141392990 | 5970 | 5980 | 5980 | 5970 | 804 |
| 321 | 20230628 | 134600 | 1136593090 | 5990 | 5990 | 5990 | 5990 | 0 |
| 322 | 20230628 | 134500 | 1136593090 | 5990 | 5990 | 5990 | 5990 | 61 |
| 323 | 20230628 | 134400 | 1136227700 | 5990 | 6000 | 6000 | 5990 | 450 |
| 324 | 20230628 | 134300 | 1133531760 | 6000 | 6000 | 6000 | 6000 | 236 |
| 325 | 20230628 | 134200 | 1132115760 | 6000 | 6000 | 6000 | 6000 | 2091 |
| 326 | 20230628 | 134100 | 1119569760 | 6000 | 6000 | 6000 | 5990 | 7 |
| 327 | 20230628 | 134000 | 1119527810 | 5990 | 5990 | 5990 | 5990 | 0 |
| 328 | 20230628 | 133900 | 1119527810 | 5990 | 5990 | 5990 | 5990 | 885 |
| 329 | 20230628 | 133800 | 1114226660 | 5990 | 5990 | 5990 | 5990 | 492 |
| 330 | 20230628 | 133700 | 1111279580 | 5990 | 5990 | 5990 | 5990 | 16 |
| 331 | 20230628 | 133600 | 1111183740 | 5990 | 5980 | 5990 | 5980 | 261 |
| 332 | 20230628 | 133500 | 1109622950 | 5970 | 5970 | 5970 | 5970 | 0 |
| 333 | 20230628 | 133400 | 1109622950 | 5970 | 5970 | 5970 | 5970 | 939 |
| 334 | 20230628 | 133300 | 1104017120 | 5970 | 5970 | 5970 | 5970 | 200 |
| 335 | 20230628 | 133200 | 1102823120 | 5980 | 5970 | 5980 | 5970 | 108 |
| 336 | 20230628 | 133100 | 1102178250 | 5970 | 5970 | 5970 | 5970 | 250 |
| 337 | 20230628 | 133000 | 1100685750 | 5970 | 5970 | 5970 | 5970 | 20 |
| 338 | 20230628 | 132900 | 1100566350 | 5980 | 5980 | 5980 | 5980 | 387 |
| 339 | 20230628 | 132800 | 1098252090 | 6000 | 5980 | 6000 | 5980 | 943 |
| 340 | 20230628 | 132700 | 1092603300 | 5980 | 5980 | 5980 | 5980 | 7 |
| 341 | 20230628 | 132600 | 1092561440 | 5980 | 5980 | 5980 | 5980 | 91 |
| 342 | 20230628 | 132500 | 1092017260 | 5980 | 5990 | 5990 | 5980 | 32 |
| 343 | 20230628 | 132400 | 1091825800 | 5980 | 5980 | 5980 | 5980 | 0 |
| 344 | 20230628 | 132300 | 1091825800 | 5980 | 5980 | 5980 | 5980 | 130 |
| 345 | 20230628 | 132200 | 1091048400 | 5980 | 5980 | 5980 | 5980 | 37 |
| 346 | 20230628 | 132100 | 1090827140 | 5980 | 5980 | 5980 | 5980 | 1014 |
| 347 | 20230628 | 132000 | 1084763420 | 5980 | 5980 | 5980 | 5980 | 0 |
| 348 | 20230628 | 131900 | 1084763420 | 5980 | 5980 | 5980 | 5980 | 2 |
| 349 | 20230628 | 131800 | 1084751460 | 5980 | 5970 | 5980 | 5970 | 7 |
| 350 | 20230628 | 131700 | 1084709640 | 5970 | 5970 | 5970 | 5970 | 9 |
| 351 | 20230628 | 131600 | 1084655910 | 5980 | 5980 | 5980 | 5980 | 100 |
| 352 | 20230628 | 131500 | 1084057910 | 5980 | 5980 | 5980 | 5980 | 451 |
| 353 | 20230628 | 131400 | 1081360930 | 5980 | 5980 | 5980 | 5980 | 0 |
| 354 | 20230628 | 131300 | 1081360930 | 5980 | 5980 | 5980 | 5980 | 20 |
| 355 | 20230628 | 131200 | 1081241330 | 5990 | 5970 | 5990 | 5970 | 104 |
| 356 | 20230628 | 131100 | 1080619530 | 5980 | 5980 | 5980 | 5980 | 0 |
| 357 | 20230628 | 131000 | 1080619530 | 5980 | 5980 | 5980 | 5980 | 50 |
| 358 | 20230628 | 130900 | 1080320530 | 5980 | 5980 | 5980 | 5980 | 401 |
| 359 | 20230628 | 130800 | 1077922550 | 5970 | 5970 | 5970 | 5970 | 610 |
| 360 | 20230628 | 130700 | 1074280850 | 5970 | 5980 | 5980 | 5970 | 273 |
| 361 | 20230628 | 130600 | 1072648710 | 5990 | 5980 | 5990 | 5980 | 114 |
| 362 | 20230628 | 130500 | 1071966150 | 5980 | 5980 | 5980 | 5980 | 109 |
| 363 | 20230628 | 130400 | 1071314330 | 5980 | 5980 | 5980 | 5980 | 161 |
| 364 | 20230628 | 130300 | 1070351550 | 5970 | 5970 | 5970 | 5970 | 54 |
| 365 | 20230628 | 130200 | 1070029170 | 5980 | 5980 | 5980 | 5980 | 20 |
| 366 | 20230628 | 130100 | 1069909570 | 5980 | 5980 | 5980 | 5980 | 3 |
| 367 | 20230628 | 130000 | 1069891630 | 5980 | 5980 | 5980 | 5980 | 76 |
| 368 | 20230628 | 125900 | 1069437150 | 5970 | 5970 | 5970 | 5970 | 160 |
| 369 | 20230628 | 125800 | 1068481950 | 5990 | 5990 | 5990 | 5990 | 0 |
| 370 | 20230628 | 125700 | 1068481950 | 5990 | 5990 | 5990 | 5990 | 1 |
| 371 | 20230628 | 125600 | 1068475960 | 5970 | 5970 | 5970 | 5970 | 0 |
| 372 | 20230628 | 125500 | 1068475960 | 5970 | 5970 | 5970 | 5970 | 48 |
| 373 | 20230628 | 125400 | 1068189400 | 5970 | 5990 | 5990 | 5970 | 2259 |
| 374 | 20230628 | 125300 | 1054696400 | 5980 | 5980 | 5980 | 5980 | 201 |
| 375 | 20230628 | 125200 | 1053494420 | 5980 | 5990 | 5990 | 5980 | 115 |
| 376 | 20230628 | 125100 | 1052806670 | 5990 | 5990 | 5990 | 5990 | 64 |
| 377 | 20230628 | 125000 | 1052423310 | 5990 | 6000 | 6000 | 5990 | 464 |
| 378 | 20230628 | 124900 | 1049643780 | 6000 | 6010 | 6010 | 6000 | 553 |
| 379 | 20230628 | 124800 | 1046325680 | 6000 | 6010 | 6010 | 6000 | 202 |
| 380 | 20230628 | 124700 | 1045112180 | 6010 | 6010 | 6010 | 6010 | 982 |
| 381 | 20230628 | 124600 | 1039210360 | 6010 | 6000 | 6010 | 6000 | 2530 |
| 382 | 20230628 | 124500 | 1024007770 | 6000 | 5990 | 6000 | 5990 | 1945 |
| 383 | 20230628 | 124400 | 1012344170 | 5980 | 5980 | 5980 | 5970 | 3092 |
| 384 | 20230628 | 124300 | 993854600 | 5980 | 5970 | 5980 | 5970 | 849 |
| 385 | 20230628 | 124200 | 988786050 | 5960 | 5960 | 5970 | 5960 | 643 |
| 386 | 20230628 | 124100 | 984952780 | 5960 | 5960 | 5960 | 5960 | 600 |
| 387 | 20230628 | 124000 | 981376780 | 5960 | 5960 | 5960 | 5960 | 983 |
| 388 | 20230628 | 123900 | 975518100 | 5940 | 5950 | 5950 | 5940 | 104 |
| 389 | 20230628 | 123800 | 974899310 | 5950 | 5950 | 5950 | 5950 | 230 |
| 390 | 20230628 | 123700 | 973530810 | 5960 | 5960 | 5960 | 5960 | 94 |
| 391 | 20230628 | 123600 | 972970570 | 5950 | 5960 | 5960 | 5950 | 141 |
| 392 | 20230628 | 123500 | 972131390 | 5940 | 5950 | 5950 | 5940 | 600 |
| 393 | 20230628 | 123400 | 968562390 | 5930 | 5950 | 5950 | 5930 | 4 |
| 394 | 20230628 | 123300 | 968538630 | 5950 | 5950 | 5950 | 5950 | 0 |
| 395 | 20230628 | 123200 | 968538630 | 5950 | 5950 | 5950 | 5950 | 33 |
| 396 | 20230628 | 123100 | 968342280 | 5950 | 5950 | 5950 | 5950 | 17 |
| 397 | 20230628 | 123000 | 968241130 | 5950 | 5950 | 5950 | 5950 | 9 |
| 398 | 20230628 | 122900 | 968187580 | 5940 | 5940 | 5940 | 5940 | 100 |
| 399 | 20230628 | 122800 | 967593580 | 5940 | 5940 | 5940 | 5940 | 102 |
| 400 | 20230628 | 122700 | 966987700 | 5920 | 5920 | 5920 | 5920 | 0 |
| 401 | 20230628 | 122600 | 966987700 | 5920 | 5920 | 5920 | 5920 | 30 |
| 402 | 20230628 | 122500 | 966810100 | 5920 | 5920 | 5930 | 5920 | 540 |
| 403 | 20230628 | 122400 | 963613100 | 5930 | 5930 | 5930 | 5920 | 179 |
| 404 | 20230628 | 122300 | 962551640 | 5930 | 5930 | 5930 | 5930 | 571 |
| 405 | 20230628 | 122200 | 959165610 | 5940 | 5940 | 5940 | 5940 | 0 |
| 406 | 20230628 | 122100 | 959165610 | 5940 | 5940 | 5940 | 5940 | 34 |
| 407 | 20230628 | 122000 | 958963650 | 5940 | 5940 | 5940 | 5940 | 0 |
| 408 | 20230628 | 121900 | 958963650 | 5940 | 5940 | 5940 | 5940 | 136 |
| 409 | 20230628 | 121800 | 958155810 | 5940 | 5940 | 5940 | 5940 | 0 |
| 410 | 20230628 | 121700 | 958155810 | 5940 | 5940 | 5940 | 5940 | 0 |
| 411 | 20230628 | 121600 | 958155810 | 5940 | 5940 | 5940 | 5940 | 0 |
| 412 | 20230628 | 121500 | 958155810 | 5940 | 5940 | 5940 | 5940 | 0 |
| 413 | 20230628 | 121400 | 958155810 | 5940 | 5940 | 5940 | 5940 | 64 |
| 414 | 20230628 | 121300 | 957775650 | 5940 | 5940 | 5940 | 5940 | 0 |
| 415 | 20230628 | 121200 | 957775650 | 5940 | 5940 | 5940 | 5940 | 0 |
| 416 | 20230628 | 121100 | 957775650 | 5940 | 5940 | 5940 | 5940 | 365 |
| 417 | 20230628 | 121000 | 955607550 | 5930 | 5930 | 5930 | 5930 | 62 |
| 418 | 20230628 | 120900 | 955239890 | 5930 | 5930 | 5930 | 5930 | 1 |
| 419 | 20230628 | 120800 | 955233960 | 5930 | 5930 | 5930 | 5930 | 100 |
| 420 | 20230628 | 120700 | 954640960 | 5930 | 5930 | 5930 | 5930 | 290 |
| 421 | 20230628 | 120600 | 952921260 | 5930 | 5930 | 5930 | 5930 | 0 |
| 422 | 20230628 | 120500 | 952921260 | 5930 | 5930 | 5950 | 5930 | 56 |
| 423 | 20230628 | 120400 | 952589120 | 5950 | 5950 | 5950 | 5950 | 1 |
| 424 | 20230628 | 120300 | 952583170 | 5940 | 5940 | 5940 | 5940 | 0 |
| 425 | 20230628 | 120200 | 952583170 | 5940 | 5940 | 5940 | 5940 | 0 |
| 426 | 20230628 | 120100 | 952583170 | 5940 | 5940 | 5940 | 5940 | 0 |
| 427 | 20230628 | 120000 | 952583170 | 5940 | 5930 | 5950 | 5930 | 782 |
| 428 | 20230628 | 115900 | 947937830 | 5940 | 5940 | 5940 | 5940 | 0 |
| 429 | 20230628 | 115800 | 947937830 | 5940 | 5940 | 5940 | 5940 | 455 |
| 430 | 20230628 | 115700 | 945235130 | 5940 | 5940 | 5940 | 5940 | 10 |
| 431 | 20230628 | 115600 | 945175730 | 5930 | 5930 | 5930 | 5930 | 0 |
| 432 | 20230628 | 115500 | 945175730 | 5930 | 5930 | 5930 | 5930 | 1 |
| 433 | 20230628 | 115400 | 945169800 | 5930 | 5950 | 5950 | 5930 | 21 |
| 434 | 20230628 | 115300 | 945045060 | 5950 | 5950 | 5950 | 5950 | 0 |
| 435 | 20230628 | 115200 | 945045060 | 5950 | 5950 | 5950 | 5950 | 50 |
| 436 | 20230628 | 115100 | 944747560 | 5950 | 5950 | 5950 | 5950 | 2 |
| 437 | 20230628 | 115000 | 944735660 | 5950 | 5950 | 5950 | 5950 | 0 |
| 438 | 20230628 | 114900 | 944735660 | 5950 | 5950 | 5950 | 5950 | 0 |
| 439 | 20230628 | 114800 | 944735660 | 5950 | 5940 | 5950 | 5940 | 706 |
| 440 | 20230628 | 114700 | 940536890 | 5940 | 5940 | 5940 | 5940 | 260 |
| 441 | 20230628 | 114600 | 938992490 | 5930 | 5940 | 5940 | 5930 | 30 |
| 442 | 20230628 | 114500 | 938814490 | 5940 | 5940 | 5940 | 5940 | 0 |
| 443 | 20230628 | 114400 | 938814490 | 5940 | 5950 | 5950 | 5940 | 169 |
| 444 | 20230628 | 114300 | 937809630 | 5950 | 5950 | 5950 | 5950 | 160 |
| 445 | 20230628 | 114200 | 936857630 | 5950 | 5950 | 5950 | 5950 | 170 |
| 446 | 20230628 | 114100 | 935846130 | 5940 | 5940 | 5940 | 5940 | 74 |
| 447 | 20230628 | 114000 | 935406570 | 5930 | 5930 | 5930 | 5930 | 0 |
| 448 | 20230628 | 113900 | 935406570 | 5930 | 5930 | 5930 | 5930 | 0 |
| 449 | 20230628 | 113800 | 935406570 | 5930 | 5930 | 5930 | 5930 | 200 |
| 450 | 20230628 | 113700 | 934220570 | 5940 | 5940 | 5940 | 5940 | 93 |
| 451 | 20230628 | 113600 | 933668150 | 5940 | 5940 | 5940 | 5940 | 10 |
| 452 | 20230628 | 113500 | 933608750 | 5950 | 5950 | 5950 | 5950 | 40 |
| 453 | 20230628 | 113400 | 933370750 | 5950 | 5940 | 5950 | 5940 | 712 |
| 454 | 20230628 | 113300 | 929135350 | 5930 | 5930 | 5930 | 5930 | 9 |
| 455 | 20230628 | 113200 | 929081980 | 5930 | 5930 | 5930 | 5930 | 200 |
| 456 | 20230628 | 113100 | 927895980 | 5930 | 5930 | 5930 | 5930 | 0 |
| 457 | 20230628 | 113000 | 927895980 | 5930 | 5940 | 5940 | 5930 | 50 |
| 458 | 20230628 | 112900 | 927598990 | 5940 | 5940 | 5940 | 5940 | 200 |
| 459 | 20230628 | 112800 | 926410990 | 5950 | 5950 | 5950 | 5950 | 0 |
| 460 | 20230628 | 112700 | 926410990 | 5950 | 5950 | 5950 | 5950 | 13 |
| 461 | 20230628 | 112600 | 926333640 | 5950 | 5950 | 5950 | 5950 | 388 |
| 462 | 20230628 | 112500 | 924025040 | 5950 | 5950 | 5950 | 5950 | 110 |
| 463 | 20230628 | 112400 | 923370540 | 5960 | 5960 | 5960 | 5960 | 80 |
| 464 | 20230628 | 112300 | 922893740 | 5970 | 5970 | 5970 | 5970 | 30 |
| 465 | 20230628 | 112200 | 922714640 | 5970 | 5950 | 5970 | 5950 | 400 |
| 466 | 20230628 | 112100 | 920330640 | 5930 | 5930 | 5930 | 5930 | 0 |
| 467 | 20230628 | 112000 | 920330640 | 5930 | 5950 | 5950 | 5930 | 8300 |
| 468 | 20230628 | 111900 | 871065510 | 5950 | 5950 | 5950 | 5950 | 106 |
| 469 | 20230628 | 111800 | 870434810 | 5950 | 5950 | 5950 | 5950 | 0 |
| 470 | 20230628 | 111700 | 870434810 | 5950 | 5960 | 5960 | 5950 | 1000 |
| 471 | 20230628 | 111600 | 864483500 | 5960 | 5960 | 5960 | 5960 | 219 |
| 472 | 20230628 | 111500 | 863178260 | 5960 | 5960 | 5960 | 5960 | 0 |
| 473 | 20230628 | 111400 | 863178260 | 5960 | 5960 | 5960 | 5960 | 0 |
| 474 | 20230628 | 111300 | 863178260 | 5960 | 5960 | 5970 | 5960 | 336 |
| 475 | 20230628 | 111200 | 861175690 | 5970 | 5960 | 5970 | 5960 | 12 |
| 476 | 20230628 | 111100 | 861104150 | 5970 | 5970 | 5970 | 5970 | 11 |
| 477 | 20230628 | 111000 | 861038480 | 5960 | 5960 | 5960 | 5960 | 3 |
| 478 | 20230628 | 110900 | 861020600 | 5960 | 5960 | 5960 | 5960 | 668 |
| 479 | 20230628 | 110800 | 857039320 | 5960 | 5960 | 5960 | 5960 | 7 |
| 480 | 20230628 | 110700 | 856997600 | 5960 | 5960 | 5960 | 5960 | 180 |
| 481 | 20230628 | 110600 | 855924800 | 5960 | 5960 | 5960 | 5960 | 22 |
| 482 | 20230628 | 110500 | 855793680 | 5960 | 5960 | 5960 | 5960 | 1 |
| 483 | 20230628 | 110400 | 855787720 | 5960 | 5960 | 5960 | 5960 | 10 |
| 484 | 20230628 | 110300 | 855728120 | 5960 | 5960 | 5960 | 5960 | 0 |
| 485 | 20230628 | 110200 | 855728120 | 5960 | 5960 | 5960 | 5960 | 650 |
| 486 | 20230628 | 110100 | 851854120 | 5960 | 5960 | 5960 | 5960 | 11 |
| 487 | 20230628 | 110000 | 851788560 | 5970 | 5970 | 5970 | 5970 | 10 |
| 488 | 20230628 | 105900 | 851728860 | 5960 | 5960 | 5960 | 5960 | 9 |
| 489 | 20230628 | 105800 | 851675220 | 5970 | 5970 | 5970 | 5970 | 302 |
| 490 | 20230628 | 105700 | 849872280 | 5960 | 5960 | 5960 | 5960 | 0 |
| 491 | 20230628 | 105600 | 849872280 | 5960 | 5970 | 5970 | 5960 | 2735 |
| 492 | 20230628 | 105500 | 833570180 | 5970 | 5970 | 5970 | 5970 | 1 |
| 493 | 20230628 | 105400 | 833564210 | 5970 | 5970 | 5970 | 5970 | 0 |
| 494 | 20230628 | 105300 | 833564210 | 5970 | 5980 | 5980 | 5970 | 2677 |
| 495 | 20230628 | 105200 | 817569910 | 5990 | 5990 | 5990 | 5990 | 557 |
| 496 | 20230628 | 105100 | 814233480 | 5990 | 5990 | 5990 | 5990 | 101 |
| 497 | 20230628 | 105000 | 813628490 | 5990 | 5990 | 5990 | 5990 | 1000 |
| 498 | 20230628 | 104900 | 807638490 | 5990 | 5990 | 5990 | 5990 | 2552 |
| 499 | 20230628 | 104800 | 792352010 | 6000 | 6000 | 6000 | 6000 | 568 |
| 500 | 20230628 | 104700 | 788944010 | 6010 | 6010 | 6010 | 6010 | 13 |
| 501 | 20230628 | 104600 | 788865880 | 6010 | 6010 | 6010 | 6010 | 300 |
| 502 | 20230628 | 104500 | 787062880 | 6000 | 6010 | 6010 | 6000 | 1000 |
| 503 | 20230628 | 104400 | 781060130 | 6010 | 6000 | 6010 | 6000 | 707 |
| 504 | 20230628 | 104300 | 776812070 | 6000 | 6000 | 6010 | 6000 | 157 |
| 505 | 20230628 | 104200 | 775870020 | 6000 | 6000 | 6000 | 6000 | 0 |
| 506 | 20230628 | 104100 | 775870020 | 6000 | 6010 | 6010 | 6000 | 1004 |
| 507 | 20230628 | 104000 | 769845980 | 6010 | 6010 | 6010 | 6010 | 600 |
| 508 | 20230628 | 103900 | 766239980 | 6020 | 6010 | 6020 | 6010 | 644 |
| 509 | 20230628 | 103800 | 762368100 | 6020 | 6020 | 6020 | 6020 | 10 |
| 510 | 20230628 | 103700 | 762307900 | 6020 | 6020 | 6020 | 6020 | 114 |
| 511 | 20230628 | 103600 | 761621620 | 6020 | 6020 | 6020 | 6020 | 403 |
| 512 | 20230628 | 103500 | 759195560 | 6020 | 6010 | 6030 | 6010 | 940 |
| 513 | 20230628 | 103400 | 753536660 | 6010 | 6010 | 6010 | 6010 | 0 |
| 514 | 20230628 | 103300 | 753536660 | 6010 | 6020 | 6020 | 6010 | 1565 |
| 515 | 20230628 | 103200 | 744115560 | 6030 | 6030 | 6030 | 6020 | 174 |
| 516 | 20230628 | 103100 | 743066440 | 6030 | 6030 | 6030 | 6030 | 108 |
| 517 | 20230628 | 103000 | 742415200 | 6030 | 6030 | 6030 | 6030 | 637 |
| 518 | 20230628 | 102900 | 738574090 | 6020 | 6020 | 6030 | 6020 | 3891 |
| 519 | 20230628 | 102800 | 715123860 | 6020 | 6020 | 6020 | 6020 | 189 |
| 520 | 20230628 | 102700 | 713986080 | 6020 | 6010 | 6020 | 6010 | 187 |
| 521 | 20230628 | 102600 | 712860350 | 6030 | 6020 | 6030 | 6020 | 524 |
| 522 | 20230628 | 102500 | 709705810 | 6020 | 6020 | 6020 | 6020 | 1 |
| 523 | 20230628 | 102400 | 709699790 | 6030 | 6030 | 6030 | 6030 | 2 |
| 524 | 20230628 | 102300 | 709687730 | 6030 | 6040 | 6040 | 6030 | 499 |
| 525 | 20230628 | 102200 | 706678680 | 6040 | 6020 | 6040 | 6020 | 2415 |
| 526 | 20230628 | 102100 | 692118880 | 6020 | 6020 | 6020 | 6010 | 1307 |
| 527 | 20230628 | 102000 | 684250780 | 6020 | 6030 | 6030 | 6020 | 6 |
| 528 | 20230628 | 101900 | 684214650 | 6030 | 6040 | 6040 | 6030 | 579 |
| 529 | 20230628 | 101800 | 680722780 | 6030 | 6030 | 6040 | 6030 | 920 |
| 530 | 20230628 | 101700 | 675174180 | 6030 | 6030 | 6040 | 6030 | 1666 |
| 531 | 20230628 | 101600 | 665127200 | 6040 | 6030 | 6040 | 6030 | 732 |
| 532 | 20230628 | 101500 | 660712130 | 6030 | 6020 | 6040 | 6020 | 1768 |
| 533 | 20230628 | 101400 | 650053110 | 6020 | 6010 | 6020 | 6010 | 989 |
| 534 | 20230628 | 101300 | 644099630 | 6020 | 6020 | 6020 | 6020 | 259 |
| 535 | 20230628 | 101200 | 642540450 | 6020 | 6020 | 6020 | 6020 | 764 |
| 536 | 20230628 | 101100 | 637941170 | 6030 | 6020 | 6030 | 6020 | 2297 |
| 537 | 20230628 | 101000 | 624113190 | 6030 | 6030 | 6030 | 6030 | 656 |
| 538 | 20230628 | 100900 | 620157510 | 6020 | 6040 | 6040 | 6020 | 856 |
| 539 | 20230628 | 100800 | 614995980 | 6040 | 6020 | 6040 | 6020 | 2178 |
| 540 | 20230628 | 100700 | 601853400 | 6020 | 6030 | 6040 | 6010 | 5560 |
| 541 | 20230628 | 100600 | 568351200 | 6030 | 6010 | 6050 | 6010 | 16711 |
| 542 | 20230628 | 100500 | 467424740 | 6010 | 6010 | 6020 | 6010 | 222 |
| 543 | 20230628 | 100400 | 466090510 | 6010 | 5980 | 6010 | 5980 | 744 |
| 544 | 20230628 | 100300 | 461626750 | 5980 | 5980 | 5980 | 5980 | 256 |
| 545 | 20230628 | 100200 | 460095870 | 5990 | 6000 | 6000 | 5990 | 693 |
| 546 | 20230628 | 100100 | 455942340 | 6010 | 6010 | 6010 | 6010 | 36 |
| 547 | 20230628 | 100000 | 455725980 | 6010 | 6010 | 6010 | 6010 | 141 |
| 548 | 20230628 | 095900 | 454878570 | 6000 | 6010 | 6010 | 6000 | 1451 |
| 549 | 20230628 | 095800 | 446167400 | 6010 | 6030 | 6030 | 6010 | 749 |
| 550 | 20230628 | 095700 | 441657220 | 6040 | 6040 | 6040 | 6030 | 2971 |
| 551 | 20230628 | 095600 | 423713590 | 6040 | 6040 | 6040 | 6040 | 20 |
| 552 | 20230628 | 095500 | 423592790 | 6040 | 6040 | 6040 | 6040 | 145 |
| 553 | 20230628 | 095400 | 422716990 | 6050 | 6040 | 6050 | 6030 | 3402 |
| 554 | 20230628 | 095300 | 402161810 | 6040 | 6010 | 6050 | 6010 | 10699 |
| 555 | 20230628 | 095200 | 337642630 | 6010 | 6020 | 6020 | 6010 | 3572 |
| 556 | 20230628 | 095100 | 316144390 | 6010 | 6000 | 6010 | 6000 | 2578 |
| 557 | 20230628 | 095000 | 300659740 | 6010 | 6000 | 6010 | 6000 | 570 |
| 558 | 20230628 | 094900 | 297239650 | 6010 | 6010 | 6020 | 6010 | 2622 |
| 559 | 20230628 | 094800 | 281478310 | 6010 | 6000 | 6010 | 6000 | 141 |
| 560 | 20230628 | 094700 | 280631210 | 6010 | 6000 | 6010 | 6000 | 332 |
| 561 | 20230628 | 094600 | 278636200 | 6000 | 6010 | 6010 | 6000 | 662 |
| 562 | 20230628 | 094500 | 274658920 | 6010 | 6020 | 6020 | 6010 | 1783 |
| 563 | 20230628 | 094400 | 263942790 | 6020 | 6010 | 6020 | 6010 | 628 |
| 564 | 20230628 | 094300 | 260168480 | 6010 | 6000 | 6020 | 6000 | 3412 |
| 565 | 20230628 | 094200 | 239648990 | 6000 | 6000 | 6000 | 5990 | 1085 |
| 566 | 20230628 | 094100 | 233141570 | 6000 | 6010 | 6010 | 6000 | 163 |
| 567 | 20230628 | 094000 | 232161970 | 6010 | 6010 | 6010 | 6000 | 763 |
| 568 | 20230628 | 093900 | 227579260 | 6010 | 6000 | 6010 | 6000 | 2381 |
| 569 | 20230628 | 093800 | 213292390 | 6000 | 6000 | 6000 | 6000 | 232 |
| 570 | 20230628 | 093700 | 211900390 | 5990 | 6010 | 6010 | 5990 | 802 |
| 571 | 20230628 | 093600 | 207089330 | 6020 | 6000 | 6020 | 6000 | 3094 |
| 572 | 20230628 | 093500 | 188482040 | 5990 | 6010 | 6010 | 5990 | 471 |
| 573 | 20230628 | 093400 | 185653550 | 6010 | 5990 | 6010 | 5990 | 4621 |
| 574 | 20230628 | 093300 | 157931840 | 5990 | 5970 | 6000 | 5970 | 1196 |
| 575 | 20230628 | 093200 | 150770620 | 5980 | 5970 | 5990 | 5960 | 3510 |
| 576 | 20230628 | 093100 | 129780380 | 5970 | 5950 | 5970 | 5940 | 3004 |
| 577 | 20230628 | 093000 | 111891610 | 5950 | 5920 | 5950 | 5920 | 3079 |
| 578 | 20230628 | 092900 | 93597720 | 5920 | 5920 | 5920 | 5920 | 300 |
| 579 | 20230628 | 092800 | 91821720 | 5920 | 5920 | 5920 | 5920 | 100 |
| 580 | 20230628 | 092700 | 91229720 | 5920 | 5920 | 5920 | 5920 | 0 |
| 581 | 20230628 | 092600 | 91229720 | 5920 | 5930 | 5930 | 5920 | 2702 |
| 582 | 20230628 | 092500 | 75231880 | 5940 | 5940 | 5940 | 5940 | 369 |
| 583 | 20230628 | 092400 | 73040020 | 5930 | 5920 | 5940 | 5920 | 2045 |
| 584 | 20230628 | 092300 | 60895490 | 5920 | 5930 | 5930 | 5920 | 794 |
| 585 | 20230628 | 092200 | 56187200 | 5930 | 5930 | 5930 | 5930 | 710 |
| 586 | 20230628 | 092100 | 51976900 | 5930 | 5910 | 5930 | 5910 | 2219 |
| 587 | 20230628 | 092000 | 38848650 | 5910 | 5910 | 5910 | 5910 | 196 |
| 588 | 20230628 | 091900 | 37690290 | 5910 | 5910 | 5910 | 5910 | 298 |
| 589 | 20230628 | 091800 | 35929110 | 5910 | 5910 | 5910 | 5910 | 272 |
| 590 | 20230628 | 091700 | 34321590 | 5900 | 5900 | 5900 | 5900 | 0 |
| 591 | 20230628 | 091600 | 34321590 | 5900 | 5890 | 5900 | 5890 | 38 |
| 592 | 20230628 | 091500 | 34097470 | 5890 | 5900 | 5900 | 5890 | 1115 |
| 593 | 20230628 | 091400 | 27518980 | 5880 | 5880 | 5880 | 5880 | 1040 |
| 594 | 20230628 | 091300 | 21403780 | 5870 | 5870 | 5870 | 5870 | 205 |
| 595 | 20230628 | 091200 | 20200430 | 5880 | 5880 | 5890 | 5880 | 112 |
| 596 | 20230628 | 091100 | 19541850 | 5880 | 5880 | 5880 | 5880 | 49 |
| 597 | 20230628 | 091000 | 19253730 | 5890 | 5890 | 5890 | 5890 | 157 |
| 598 | 20230628 | 090900 | 18329000 | 5890 | 5880 | 5890 | 5880 | 151 |
| 599 | 20230628 | 090800 | 17440120 | 5890 | 5860 | 5890 | 5860 | 335 |
| 600 | 20230628 | 090700 | 15468520 | 5860 | 5860 | 5860 | 5860 | 2 |
| 601 | 20230628 | 090600 | 15456800 | 5860 | 5860 | 5860 | 5860 | 11 |
| 602 | 20230628 | 090500 | 15392340 | 5860 | 5860 | 5860 | 5860 | 0 |
| 603 | 20230628 | 090400 | 15392340 | 5860 | 5890 | 5890 | 5860 | 120 |
| 604 | 20230628 | 090300 | 14686140 | 5860 | 5850 | 5860 | 5850 | 708 |
| 605 | 20230628 | 090200 | 10543070 | 5850 | 5870 | 5870 | 5850 | 1130 |
| 606 | 20230628 | 090100 | 3920830 | 5910 | 5910 | 5910 | 5910 | 9 |
| 607 | 20230628 | 090000 | 3867640 | 5900 | 5860 | 5900 | 5860 | 660 |