29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230628 | 190100 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 4015 |
| 3 | 20230628 | 190000 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 4 | 20230628 | 185900 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 5 | 20230628 | 185800 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 6 | 20230628 | 185700 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 7 | 20230628 | 185600 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 8 | 20230628 | 185500 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 9 | 20230628 | 185400 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 10 | 20230628 | 185300 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 11 | 20230628 | 185200 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 12 | 20230628 | 185100 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 13 | 20230628 | 185000 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 14 | 20230628 | 184900 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 15 | 20230628 | 184800 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 16 | 20230628 | 184700 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 17 | 20230628 | 184600 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 18 | 20230628 | 184500 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 19 | 20230628 | 184400 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 20 | 20230628 | 184300 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 21 | 20230628 | 184200 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 22 | 20230628 | 184100 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 23 | 20230628 | 184000 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 24 | 20230628 | 183900 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 25 | 20230628 | 183800 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 26 | 20230628 | 183700 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 27 | 20230628 | 183600 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 28 | 20230628 | 183500 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 29 | 20230628 | 183400 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 30 | 20230628 | 183300 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 31 | 20230628 | 183200 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 32 | 20230628 | 183100 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 4015 |
| 33 | 20230628 | 183000 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 34 | 20230628 | 182900 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 35 | 20230628 | 182800 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 36 | 20230628 | 182700 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 37 | 20230628 | 182600 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 38 | 20230628 | 182500 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 39 | 20230628 | 182400 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 40 | 20230628 | 182300 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 41 | 20230628 | 182200 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 42 | 20230628 | 182100 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 43 | 20230628 | 182000 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 44 | 20230628 | 181900 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 45 | 20230628 | 181800 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 46 | 20230628 | 181700 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 47 | 20230628 | 181600 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 48 | 20230628 | 181500 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 49 | 20230628 | 181400 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 50 | 20230628 | 181300 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 51 | 20230628 | 181200 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 52 | 20230628 | 181100 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 53 | 20230628 | 181000 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 54 | 20230628 | 180900 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 55 | 20230628 | 180800 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 56 | 20230628 | 180700 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 57 | 20230628 | 180600 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 58 | 20230628 | 180500 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 59 | 20230628 | 180400 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 60 | 20230628 | 180300 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 61 | 20230628 | 180200 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 62 | 20230628 | 180100 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 4015 |
| 63 | 20230628 | 180000 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 64 | 20230628 | 175900 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 65 | 20230628 | 175800 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 66 | 20230628 | 175700 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 67 | 20230628 | 175600 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 68 | 20230628 | 175500 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 69 | 20230628 | 175400 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 70 | 20230628 | 175300 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 71 | 20230628 | 175200 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 72 | 20230628 | 175100 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 73 | 20230628 | 175000 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 74 | 20230628 | 174900 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 75 | 20230628 | 174800 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 76 | 20230628 | 174700 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 77 | 20230628 | 174600 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 78 | 20230628 | 174500 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 79 | 20230628 | 174400 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 80 | 20230628 | 174300 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 81 | 20230628 | 174200 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 82 | 20230628 | 174100 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 83 | 20230628 | 174000 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 84 | 20230628 | 173900 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 85 | 20230628 | 173800 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 86 | 20230628 | 173700 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 87 | 20230628 | 173600 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 88 | 20230628 | 173500 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 89 | 20230628 | 173400 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 90 | 20230628 | 173300 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 91 | 20230628 | 173200 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 92 | 20230628 | 173100 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 4015 |
| 93 | 20230628 | 173000 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 94 | 20230628 | 172900 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 95 | 20230628 | 172800 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 96 | 20230628 | 172700 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 97 | 20230628 | 172600 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 98 | 20230628 | 172500 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 99 | 20230628 | 172400 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 100 | 20230628 | 172300 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 101 | 20230628 | 172200 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 102 | 20230628 | 172100 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 103 | 20230628 | 172000 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 104 | 20230628 | 171900 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 105 | 20230628 | 171800 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 106 | 20230628 | 171700 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 107 | 20230628 | 171600 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 108 | 20230628 | 171500 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 109 | 20230628 | 171400 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 110 | 20230628 | 171300 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 111 | 20230628 | 171200 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 112 | 20230628 | 171100 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 113 | 20230628 | 171000 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 114 | 20230628 | 170900 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 115 | 20230628 | 170800 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 116 | 20230628 | 170700 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 117 | 20230628 | 170600 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 118 | 20230628 | 170500 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 119 | 20230628 | 170400 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 120 | 20230628 | 170300 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 121 | 20230628 | 170200 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 122 | 20230628 | 170100 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 4015 |
| 123 | 20230628 | 170000 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 124 | 20230628 | 165900 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 125 | 20230628 | 165800 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 126 | 20230628 | 165700 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 127 | 20230628 | 165600 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 128 | 20230628 | 165500 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 129 | 20230628 | 165400 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 130 | 20230628 | 165300 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 131 | 20230628 | 165200 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 132 | 20230628 | 165100 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 133 | 20230628 | 165000 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 134 | 20230628 | 164900 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 135 | 20230628 | 164800 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 136 | 20230628 | 164700 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 137 | 20230628 | 164600 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 138 | 20230628 | 164500 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 139 | 20230628 | 164400 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 140 | 20230628 | 164300 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 141 | 20230628 | 164200 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 142 | 20230628 | 164100 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 143 | 20230628 | 164000 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 144 | 20230628 | 163900 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 145 | 20230628 | 163800 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 146 | 20230628 | 163700 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 147 | 20230628 | 163600 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 148 | 20230628 | 163500 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 149 | 20230628 | 163400 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 150 | 20230628 | 163300 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 151 | 20230628 | 163200 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 152 | 20230628 | 163100 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 4015 |
| 153 | 20230628 | 163000 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 154 | 20230628 | 162900 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 155 | 20230628 | 162800 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 156 | 20230628 | 162700 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 157 | 20230628 | 162600 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 158 | 20230628 | 162500 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 159 | 20230628 | 162400 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 160 | 20230628 | 162300 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 161 | 20230628 | 162200 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 162 | 20230628 | 162100 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 163 | 20230628 | 162000 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 164 | 20230628 | 161900 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 165 | 20230628 | 161800 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 166 | 20230628 | 161700 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 167 | 20230628 | 161600 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 168 | 20230628 | 161500 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 169 | 20230628 | 161400 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 170 | 20230628 | 161300 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 171 | 20230628 | 161200 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 172 | 20230628 | 161100 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 173 | 20230628 | 161000 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 174 | 20230628 | 160900 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 175 | 20230628 | 160800 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 176 | 20230628 | 160700 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 177 | 20230628 | 160600 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 178 | 20230628 | 160500 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 179 | 20230628 | 160400 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 180 | 20230628 | 160300 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 181 | 20230628 | 160200 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 182 | 20230628 | 160100 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 4015 |
| 183 | 20230628 | 160000 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 184 | 20230628 | 155900 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 185 | 20230628 | 155800 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 186 | 20230628 | 155700 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 187 | 20230628 | 155600 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 188 | 20230628 | 155500 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 189 | 20230628 | 155400 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 190 | 20230628 | 155300 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 191 | 20230628 | 155200 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 192 | 20230628 | 155100 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 193 | 20230628 | 155000 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 194 | 20230628 | 154900 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 195 | 20230628 | 154800 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 196 | 20230628 | 154700 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 197 | 20230628 | 154600 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 198 | 20230628 | 154500 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 199 | 20230628 | 154400 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 200 | 20230628 | 154300 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 201 | 20230628 | 154200 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 202 | 20230628 | 154100 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 203 | 20230628 | 154000 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 204 | 20230628 | 153900 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 205 | 20230628 | 153800 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 206 | 20230628 | 153700 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 207 | 20230628 | 153600 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 208 | 20230628 | 153500 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 209 | 20230628 | 153400 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 210 | 20230628 | 153300 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 211 | 20230628 | 153200 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 0 |
| 212 | 20230628 | 153100 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 4015 |
| 213 | 20230628 | 153000 | 1550922825 | 3835 | 3835 | 3835 | 3835 | 4015 |
| 214 | 20230628 | 152900 | 1535525300 | 3835 | 3835 | 3835 | 3835 | 0 |
| 215 | 20230628 | 152800 | 1535525300 | 3835 | 3835 | 3835 | 3835 | 0 |
| 216 | 20230628 | 152700 | 1535525300 | 3835 | 3835 | 3835 | 3835 | 0 |
| 217 | 20230628 | 152600 | 1535525300 | 3835 | 3835 | 3835 | 3835 | 0 |
| 218 | 20230628 | 152500 | 1535525300 | 3835 | 3835 | 3835 | 3835 | 0 |
| 219 | 20230628 | 152400 | 1535525300 | 3835 | 3835 | 3835 | 3835 | 0 |
| 220 | 20230628 | 152300 | 1535525300 | 3835 | 3835 | 3835 | 3835 | 0 |
| 221 | 20230628 | 152200 | 1535525300 | 3835 | 3835 | 3835 | 3835 | 0 |
| 222 | 20230628 | 152100 | 1535525300 | 3835 | 3835 | 3835 | 3835 | 0 |
| 223 | 20230628 | 152000 | 1535525300 | 3835 | 3835 | 3835 | 3835 | 0 |
| 224 | 20230628 | 151900 | 1535525300 | 3835 | 3830 | 3835 | 3810 | 1683 |
| 225 | 20230628 | 151800 | 1529088370 | 3810 | 3830 | 3835 | 3810 | 430 |
| 226 | 20230628 | 151700 | 1527447150 | 3835 | 3810 | 3835 | 3810 | 879 |
| 227 | 20230628 | 151600 | 1524093250 | 3810 | 3820 | 3825 | 3810 | 1651 |
| 228 | 20230628 | 151500 | 1517795125 | 3820 | 3800 | 3820 | 3800 | 5582 |
| 229 | 20230628 | 151400 | 1496581955 | 3800 | 3810 | 3830 | 3800 | 4379 |
| 230 | 20230628 | 151300 | 1479923480 | 3810 | 3820 | 3835 | 3800 | 5234 |
| 231 | 20230628 | 151200 | 1459993040 | 3810 | 3825 | 3835 | 3810 | 3335 |
| 232 | 20230628 | 151100 | 1447267250 | 3815 | 3835 | 3835 | 3815 | 4470 |
| 233 | 20230628 | 151000 | 1430200700 | 3840 | 3835 | 3840 | 3835 | 79 |
| 234 | 20230628 | 150900 | 1429897360 | 3835 | 3835 | 3835 | 3835 | 30 |
| 235 | 20230628 | 150800 | 1429782310 | 3835 | 3835 | 3835 | 3820 | 4 |
| 236 | 20230628 | 150700 | 1429766985 | 3820 | 3825 | 3830 | 3820 | 22 |
| 237 | 20230628 | 150600 | 1429682840 | 3840 | 3840 | 3840 | 3840 | 0 |
| 238 | 20230628 | 150500 | 1429682840 | 3840 | 3825 | 3840 | 3825 | 31 |
| 239 | 20230628 | 150400 | 1429563815 | 3825 | 3840 | 3840 | 3825 | 1231 |
| 240 | 20230628 | 150300 | 1424851265 | 3830 | 3840 | 3840 | 3830 | 398 |
| 241 | 20230628 | 150200 | 1423322995 | 3840 | 3840 | 3840 | 3840 | 173 |
| 242 | 20230628 | 150100 | 1422658675 | 3840 | 3830 | 3840 | 3820 | 1491 |
| 243 | 20230628 | 150000 | 1416948675 | 3830 | 3835 | 3840 | 3820 | 10114 |
| 244 | 20230628 | 145900 | 1378272065 | 3835 | 3835 | 3835 | 3835 | 0 |
| 245 | 20230628 | 145800 | 1378272065 | 3835 | 3830 | 3835 | 3830 | 174 |
| 246 | 20230628 | 145700 | 1377605625 | 3830 | 3835 | 3835 | 3830 | 3000 |
| 247 | 20230628 | 145600 | 1366111990 | 3845 | 3845 | 3845 | 3845 | 40 |
| 248 | 20230628 | 145500 | 1365958190 | 3845 | 3845 | 3845 | 3845 | 367 |
| 249 | 20230628 | 145400 | 1364547075 | 3845 | 3845 | 3845 | 3835 | 161 |
| 250 | 20230628 | 145300 | 1363928050 | 3845 | 3845 | 3845 | 3845 | 257 |
| 251 | 20230628 | 145200 | 1362939885 | 3850 | 3840 | 3850 | 3840 | 103 |
| 252 | 20230628 | 145100 | 1362543355 | 3840 | 3835 | 3840 | 3835 | 217 |
| 253 | 20230628 | 145000 | 1361711140 | 3835 | 3835 | 3835 | 3835 | 2087 |
| 254 | 20230628 | 144900 | 1353707495 | 3835 | 3840 | 3840 | 3835 | 1002 |
| 255 | 20230628 | 144800 | 1349862315 | 3850 | 3850 | 3850 | 3850 | 700 |
| 256 | 20230628 | 144700 | 1347167315 | 3850 | 3850 | 3850 | 3850 | 11 |
| 257 | 20230628 | 144600 | 1347124965 | 3850 | 3840 | 3850 | 3840 | 1526 |
| 258 | 20230628 | 144500 | 1341253845 | 3850 | 3850 | 3850 | 3850 | 5 |
| 259 | 20230628 | 144400 | 1341234595 | 3840 | 3850 | 3850 | 3840 | 351 |
| 260 | 20230628 | 144300 | 1339886745 | 3840 | 3860 | 3860 | 3840 | 667 |
| 261 | 20230628 | 144200 | 1337325425 | 3845 | 3845 | 3845 | 3845 | 1020 |
| 262 | 20230628 | 144100 | 1333403525 | 3860 | 3860 | 3860 | 3860 | 25 |
| 263 | 20230628 | 144000 | 1333307025 | 3860 | 3860 | 3860 | 3860 | 0 |
| 264 | 20230628 | 143900 | 1333307025 | 3860 | 3860 | 3860 | 3860 | 28 |
| 265 | 20230628 | 143800 | 1333198945 | 3825 | 3865 | 3865 | 3825 | 4029 |
| 266 | 20230628 | 143700 | 1317753175 | 3865 | 3870 | 3870 | 3865 | 3864 |
| 267 | 20230628 | 143600 | 1302799615 | 3870 | 3855 | 3870 | 3855 | 522 |
| 268 | 20230628 | 143500 | 1300787035 | 3870 | 3865 | 3870 | 3865 | 1100 |
| 269 | 20230628 | 143400 | 1296532035 | 3870 | 3870 | 3870 | 3870 | 560 |
| 270 | 20230628 | 143300 | 1294364835 | 3845 | 3845 | 3845 | 3845 | 1 |
| 271 | 20230628 | 143200 | 1294360990 | 3870 | 3860 | 3870 | 3850 | 9971 |
| 272 | 20230628 | 143100 | 1255805270 | 3860 | 3845 | 3860 | 3845 | 12509 |
| 273 | 20230628 | 143000 | 1207633025 | 3845 | 3845 | 3845 | 3845 | 0 |
| 274 | 20230628 | 142900 | 1207633025 | 3845 | 3845 | 3845 | 3845 | 0 |
| 275 | 20230628 | 142800 | 1207633025 | 3845 | 3845 | 3845 | 3845 | 5 |
| 276 | 20230628 | 142700 | 1207613800 | 3835 | 3840 | 3840 | 3835 | 1000 |
| 277 | 20230628 | 142600 | 1203775055 | 3840 | 3840 | 3840 | 3840 | 1 |
| 278 | 20230628 | 142500 | 1203771215 | 3845 | 3845 | 3845 | 3845 | 600 |
| 279 | 20230628 | 142400 | 1201464215 | 3845 | 3840 | 3845 | 3840 | 100 |
| 280 | 20230628 | 142300 | 1201079745 | 3835 | 3835 | 3835 | 3835 | 50 |
| 281 | 20230628 | 142200 | 1200887995 | 3835 | 3840 | 3840 | 3835 | 417 |
| 282 | 20230628 | 142100 | 1199288215 | 3840 | 3840 | 3840 | 3835 | 287 |
| 283 | 20230628 | 142000 | 1198186285 | 3840 | 3840 | 3840 | 3840 | 101 |
| 284 | 20230628 | 141900 | 1197798445 | 3840 | 3840 | 3840 | 3840 | 557 |
| 285 | 20230628 | 141800 | 1195659565 | 3835 | 3835 | 3835 | 3830 | 797 |
| 286 | 20230628 | 141700 | 1192603075 | 3835 | 3835 | 3835 | 3835 | 557 |
| 287 | 20230628 | 141600 | 1190466980 | 3835 | 3830 | 3835 | 3830 | 4 |
| 288 | 20230628 | 141500 | 1190451655 | 3835 | 3840 | 3840 | 3835 | 23 |
| 289 | 20230628 | 141400 | 1190363360 | 3840 | 3840 | 3840 | 3840 | 0 |
| 290 | 20230628 | 141300 | 1190363360 | 3840 | 3840 | 3840 | 3840 | 0 |
| 291 | 20230628 | 141200 | 1190363360 | 3840 | 3840 | 3840 | 3840 | 7 |
| 292 | 20230628 | 141100 | 1190336480 | 3830 | 3830 | 3830 | 3830 | 400 |
| 293 | 20230628 | 141000 | 1188804480 | 3840 | 3840 | 3840 | 3840 | 0 |
| 294 | 20230628 | 140900 | 1188804480 | 3840 | 3840 | 3840 | 3840 | 0 |
| 295 | 20230628 | 140800 | 1188804480 | 3840 | 3830 | 3840 | 3830 | 356 |
| 296 | 20230628 | 140700 | 1187440920 | 3830 | 3830 | 3830 | 3830 | 85 |
| 297 | 20230628 | 140600 | 1187115370 | 3840 | 3840 | 3840 | 3840 | 1 |
| 298 | 20230628 | 140500 | 1187111530 | 3830 | 3830 | 3830 | 3830 | 0 |
| 299 | 20230628 | 140400 | 1187111530 | 3830 | 3830 | 3830 | 3830 | 175 |
| 300 | 20230628 | 140300 | 1186441280 | 3830 | 3840 | 3840 | 3830 | 258 |
| 301 | 20230628 | 140200 | 1185453120 | 3825 | 3830 | 3830 | 3825 | 913 |
| 302 | 20230628 | 140100 | 1181960010 | 3830 | 3825 | 3830 | 3825 | 356 |
| 303 | 20230628 | 140000 | 1180597175 | 3825 | 3840 | 3840 | 3825 | 1300 |
| 304 | 20230628 | 135900 | 1175616200 | 3840 | 3840 | 3840 | 3840 | 21 |
| 305 | 20230628 | 135800 | 1175535560 | 3845 | 3845 | 3845 | 3845 | 0 |
| 306 | 20230628 | 135700 | 1175535560 | 3845 | 3845 | 3845 | 3845 | 0 |
| 307 | 20230628 | 135600 | 1175535560 | 3845 | 3845 | 3845 | 3845 | 0 |
| 308 | 20230628 | 135500 | 1175535560 | 3845 | 3845 | 3845 | 3845 | 1 |
| 309 | 20230628 | 135400 | 1175531715 | 3840 | 3840 | 3840 | 3840 | 526 |
| 310 | 20230628 | 135300 | 1173511875 | 3845 | 3840 | 3845 | 3840 | 2 |
| 311 | 20230628 | 135200 | 1173504190 | 3830 | 3835 | 3835 | 3830 | 510 |
| 312 | 20230628 | 135100 | 1171549975 | 3840 | 3845 | 3845 | 3840 | 272 |
| 313 | 20230628 | 135000 | 1170505440 | 3835 | 3835 | 3835 | 3835 | 18 |
| 314 | 20230628 | 134900 | 1170436410 | 3835 | 3845 | 3845 | 3835 | 122 |
| 315 | 20230628 | 134800 | 1169968520 | 3845 | 3845 | 3845 | 3845 | 151 |
| 316 | 20230628 | 134700 | 1169387925 | 3840 | 3840 | 3840 | 3840 | 2577 |
| 317 | 20230628 | 134600 | 1159492245 | 3850 | 3850 | 3850 | 3850 | 0 |
| 318 | 20230628 | 134500 | 1159492245 | 3850 | 3850 | 3850 | 3850 | 232 |
| 319 | 20230628 | 134400 | 1158599045 | 3850 | 3850 | 3850 | 3850 | 107 |
| 320 | 20230628 | 134300 | 1158187095 | 3850 | 3850 | 3850 | 3850 | 10 |
| 321 | 20230628 | 134200 | 1158148595 | 3840 | 3840 | 3840 | 3840 | 236 |
| 322 | 20230628 | 134100 | 1157242355 | 3850 | 3850 | 3850 | 3850 | 1 |
| 323 | 20230628 | 134000 | 1157238505 | 3850 | 3850 | 3850 | 3850 | 0 |
| 324 | 20230628 | 133900 | 1157238505 | 3850 | 3850 | 3850 | 3850 | 844 |
| 325 | 20230628 | 133800 | 1153989105 | 3850 | 3840 | 3850 | 3840 | 2006 |
| 326 | 20230628 | 133700 | 1146274590 | 3840 | 3840 | 3840 | 3840 | 10 |
| 327 | 20230628 | 133600 | 1146236190 | 3840 | 3825 | 3840 | 3825 | 1003 |
| 328 | 20230628 | 133500 | 1142389690 | 3825 | 3825 | 3825 | 3825 | 15 |
| 329 | 20230628 | 133400 | 1142332315 | 3825 | 3825 | 3825 | 3825 | 120 |
| 330 | 20230628 | 133300 | 1141873315 | 3825 | 3825 | 3825 | 3825 | 221 |
| 331 | 20230628 | 133200 | 1141027990 | 3825 | 3825 | 3825 | 3825 | 50 |
| 332 | 20230628 | 133100 | 1140836740 | 3830 | 3825 | 3830 | 3820 | 10403 |
| 333 | 20230628 | 133000 | 1101097260 | 3820 | 3825 | 3825 | 3820 | 1255 |
| 334 | 20230628 | 132900 | 1096302160 | 3820 | 3820 | 3820 | 3820 | 313 |
| 335 | 20230628 | 132800 | 1095106500 | 3820 | 3825 | 3825 | 3820 | 2388 |
| 336 | 20230628 | 132700 | 1085982680 | 3825 | 3835 | 3835 | 3825 | 792 |
| 337 | 20230628 | 132600 | 1082951345 | 3835 | 3830 | 3835 | 3830 | 62 |
| 338 | 20230628 | 132500 | 1082713655 | 3830 | 3825 | 3830 | 3825 | 1009 |
| 339 | 20230628 | 132400 | 1078854190 | 3825 | 3830 | 3830 | 3825 | 300 |
| 340 | 20230628 | 132300 | 1077706675 | 3825 | 3830 | 3830 | 3825 | 120 |
| 341 | 20230628 | 132200 | 1077247320 | 3825 | 3835 | 3835 | 3825 | 1023 |
| 342 | 20230628 | 132100 | 1073334225 | 3825 | 3830 | 3830 | 3825 | 8429 |
| 343 | 20230628 | 132000 | 1041092465 | 3830 | 3830 | 3830 | 3830 | 1007 |
| 344 | 20230628 | 131900 | 1037235655 | 3830 | 3830 | 3830 | 3830 | 1701 |
| 345 | 20230628 | 131800 | 1030720825 | 3830 | 3830 | 3830 | 3830 | 250 |
| 346 | 20230628 | 131700 | 1029763325 | 3830 | 3830 | 3830 | 3830 | 102 |
| 347 | 20230628 | 131600 | 1029372665 | 3830 | 3830 | 3830 | 3830 | 1999 |
| 348 | 20230628 | 131500 | 1021716495 | 3830 | 3835 | 3835 | 3830 | 1150 |
| 349 | 20230628 | 131400 | 1017311245 | 3835 | 3830 | 3835 | 3830 | 1050 |
| 350 | 20230628 | 131300 | 1013289495 | 3835 | 3835 | 3835 | 3835 | 1975 |
| 351 | 20230628 | 131200 | 1005715370 | 3840 | 3840 | 3840 | 3840 | 205 |
| 352 | 20230628 | 131100 | 1004928170 | 3840 | 3840 | 3840 | 3840 | 87 |
| 353 | 20230628 | 131000 | 1004594090 | 3840 | 3850 | 3850 | 3840 | 1102 |
| 354 | 20230628 | 130900 | 1000357390 | 3850 | 3850 | 3850 | 3850 | 835 |
| 355 | 20230628 | 130800 | 997142640 | 3850 | 3850 | 3850 | 3850 | 552 |
| 356 | 20230628 | 130700 | 995017440 | 3850 | 3835 | 3850 | 3835 | 2071 |
| 357 | 20230628 | 130600 | 987065420 | 3835 | 3840 | 3840 | 3835 | 301 |
| 358 | 20230628 | 130500 | 985910040 | 3840 | 3840 | 3840 | 3840 | 33 |
| 359 | 20230628 | 130400 | 985783320 | 3840 | 3840 | 3840 | 3835 | 161 |
| 360 | 20230628 | 130300 | 985165745 | 3840 | 3840 | 3840 | 3840 | 0 |
| 361 | 20230628 | 130200 | 985165745 | 3840 | 3840 | 3840 | 3840 | 2608 |
| 362 | 20230628 | 130100 | 975151025 | 3840 | 3840 | 3840 | 3840 | 0 |
| 363 | 20230628 | 130000 | 975151025 | 3840 | 3835 | 3840 | 3835 | 13 |
| 364 | 20230628 | 125900 | 975101130 | 3840 | 3840 | 3840 | 3840 | 1 |
| 365 | 20230628 | 125800 | 975097290 | 3835 | 3840 | 3840 | 3835 | 2026 |
| 366 | 20230628 | 125700 | 967317455 | 3840 | 3840 | 3840 | 3840 | 0 |
| 367 | 20230628 | 125600 | 967317455 | 3840 | 3840 | 3840 | 3840 | 0 |
| 368 | 20230628 | 125500 | 967317455 | 3840 | 3840 | 3840 | 3840 | 1000 |
| 369 | 20230628 | 125400 | 963477455 | 3840 | 3840 | 3840 | 3840 | 2 |
| 370 | 20230628 | 125300 | 963469775 | 3835 | 3840 | 3840 | 3835 | 103 |
| 371 | 20230628 | 125200 | 963074755 | 3840 | 3840 | 3840 | 3840 | 1008 |
| 372 | 20230628 | 125100 | 959204035 | 3835 | 3840 | 3840 | 3835 | 795 |
| 373 | 20230628 | 125000 | 956155205 | 3840 | 3840 | 3840 | 3840 | 350 |
| 374 | 20230628 | 124900 | 954811205 | 3840 | 3840 | 3840 | 3840 | 2005 |
| 375 | 20230628 | 124800 | 947112005 | 3840 | 3840 | 3840 | 3840 | 50 |
| 376 | 20230628 | 124700 | 946920005 | 3840 | 3840 | 3840 | 3840 | 2 |
| 377 | 20230628 | 124600 | 946912325 | 3840 | 3840 | 3840 | 3840 | 4 |
| 378 | 20230628 | 124500 | 946896965 | 3835 | 3845 | 3845 | 3835 | 9668 |
| 379 | 20230628 | 124400 | 909778070 | 3845 | 3845 | 3845 | 3845 | 100 |
| 380 | 20230628 | 124300 | 909393570 | 3845 | 3845 | 3850 | 3845 | 899 |
| 381 | 20230628 | 124200 | 905936910 | 3850 | 3850 | 3850 | 3850 | 154 |
| 382 | 20230628 | 124100 | 905344010 | 3850 | 3850 | 3850 | 3850 | 200 |
| 383 | 20230628 | 124000 | 904574010 | 3850 | 3850 | 3850 | 3850 | 10 |
| 384 | 20230628 | 123900 | 904535510 | 3860 | 3860 | 3860 | 3860 | 0 |
| 385 | 20230628 | 123800 | 904535510 | 3860 | 3860 | 3860 | 3860 | 1 |
| 386 | 20230628 | 123700 | 904531650 | 3850 | 3855 | 3855 | 3850 | 4067 |
| 387 | 20230628 | 123600 | 888866740 | 3860 | 3860 | 3860 | 3860 | 0 |
| 388 | 20230628 | 123500 | 888866740 | 3860 | 3860 | 3860 | 3860 | 176 |
| 389 | 20230628 | 123400 | 888187380 | 3855 | 3855 | 3855 | 3855 | 100 |
| 390 | 20230628 | 123300 | 887801880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 391 | 20230628 | 123200 | 887801880 | 3860 | 3860 | 3860 | 3860 | 366 |
| 392 | 20230628 | 123100 | 886389120 | 3860 | 3860 | 3860 | 3860 | 145 |
| 393 | 20230628 | 123000 | 885829420 | 3860 | 3860 | 3860 | 3860 | 937 |
| 394 | 20230628 | 122900 | 882212600 | 3855 | 3855 | 3855 | 3855 | 201 |
| 395 | 20230628 | 122800 | 881437745 | 3855 | 3855 | 3855 | 3855 | 15 |
| 396 | 20230628 | 122700 | 881379920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 397 | 20230628 | 122600 | 881379920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 398 | 20230628 | 122500 | 881379920 | 3855 | 3855 | 3855 | 3855 | 62 |
| 399 | 20230628 | 122400 | 881140910 | 3855 | 3855 | 3855 | 3855 | 238 |
| 400 | 20230628 | 122300 | 880223420 | 3855 | 3855 | 3855 | 3855 | 694 |
| 401 | 20230628 | 122200 | 877548050 | 3850 | 3850 | 3850 | 3850 | 550 |
| 402 | 20230628 | 122100 | 875430550 | 3855 | 3855 | 3855 | 3855 | 0 |
| 403 | 20230628 | 122000 | 875430550 | 3855 | 3855 | 3855 | 3855 | 0 |
| 404 | 20230628 | 121900 | 875430550 | 3855 | 3855 | 3855 | 3855 | 316 |
| 405 | 20230628 | 121800 | 874212370 | 3855 | 3855 | 3855 | 3855 | 0 |
| 406 | 20230628 | 121700 | 874212370 | 3855 | 3855 | 3855 | 3855 | 1514 |
| 407 | 20230628 | 121600 | 868375900 | 3855 | 3855 | 3855 | 3855 | 1 |
| 408 | 20230628 | 121500 | 868372045 | 3850 | 3850 | 3850 | 3850 | 200 |
| 409 | 20230628 | 121400 | 867602045 | 3850 | 3855 | 3855 | 3850 | 1249 |
| 410 | 20230628 | 121300 | 862787920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 411 | 20230628 | 121200 | 862787920 | 3855 | 3855 | 3855 | 3855 | 200 |
| 412 | 20230628 | 121100 | 862016920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 413 | 20230628 | 121000 | 862016920 | 3855 | 3855 | 3855 | 3855 | 0 |
| 414 | 20230628 | 120900 | 862016920 | 3855 | 3860 | 3865 | 3855 | 1830 |
| 415 | 20230628 | 120800 | 854954070 | 3860 | 3860 | 3865 | 3860 | 180 |
| 416 | 20230628 | 120700 | 854258770 | 3860 | 3860 | 3860 | 3860 | 272 |
| 417 | 20230628 | 120600 | 853208850 | 3865 | 3865 | 3865 | 3865 | 528 |
| 418 | 20230628 | 120500 | 851168130 | 3870 | 3865 | 3870 | 3865 | 257 |
| 419 | 20230628 | 120400 | 850174440 | 3870 | 3870 | 3870 | 3870 | 0 |
| 420 | 20230628 | 120300 | 850174440 | 3870 | 3870 | 3870 | 3870 | 999 |
| 421 | 20230628 | 120200 | 846308310 | 3870 | 3870 | 3870 | 3870 | 1603 |
| 422 | 20230628 | 120100 | 840104700 | 3865 | 3865 | 3865 | 3865 | 4001 |
| 423 | 20230628 | 120000 | 824640835 | 3865 | 3860 | 3865 | 3860 | 175 |
| 424 | 20230628 | 115900 | 823964465 | 3865 | 3865 | 3865 | 3865 | 28 |
| 425 | 20230628 | 115800 | 823856245 | 3865 | 3855 | 3865 | 3855 | 1201 |
| 426 | 20230628 | 115700 | 819217935 | 3850 | 3850 | 3850 | 3850 | 0 |
| 427 | 20230628 | 115600 | 819217935 | 3850 | 3860 | 3860 | 3850 | 5894 |
| 428 | 20230628 | 115500 | 796524565 | 3860 | 3855 | 3860 | 3855 | 4 |
| 429 | 20230628 | 115400 | 796509135 | 3855 | 3855 | 3855 | 3855 | 308 |
| 430 | 20230628 | 115300 | 795321795 | 3850 | 3850 | 3850 | 3850 | 1154 |
| 431 | 20230628 | 115200 | 790878895 | 3850 | 3850 | 3850 | 3850 | 119 |
| 432 | 20230628 | 115100 | 790420745 | 3850 | 3850 | 3850 | 3850 | 0 |
| 433 | 20230628 | 115000 | 790420745 | 3850 | 3850 | 3850 | 3850 | 0 |
| 434 | 20230628 | 114900 | 790420745 | 3850 | 3840 | 3850 | 3840 | 151 |
| 435 | 20230628 | 114800 | 789840895 | 3850 | 3850 | 3850 | 3850 | 0 |
| 436 | 20230628 | 114700 | 789840895 | 3850 | 3850 | 3850 | 3850 | 0 |
| 437 | 20230628 | 114600 | 789840895 | 3850 | 3850 | 3850 | 3850 | 0 |
| 438 | 20230628 | 114500 | 789840895 | 3850 | 3840 | 3850 | 3835 | 7620 |
| 439 | 20230628 | 114400 | 760609765 | 3840 | 3850 | 3850 | 3840 | 5 |
| 440 | 20230628 | 114300 | 760590545 | 3850 | 3850 | 3850 | 3850 | 1 |
| 441 | 20230628 | 114200 | 760586695 | 3840 | 3840 | 3840 | 3840 | 0 |
| 442 | 20230628 | 114100 | 760586695 | 3840 | 3840 | 3840 | 3840 | 252 |
| 443 | 20230628 | 114000 | 759619015 | 3840 | 3840 | 3840 | 3840 | 0 |
| 444 | 20230628 | 113900 | 759619015 | 3840 | 3840 | 3840 | 3840 | 0 |
| 445 | 20230628 | 113800 | 759619015 | 3840 | 3845 | 3845 | 3840 | 6455 |
| 446 | 20230628 | 113700 | 734830815 | 3850 | 3850 | 3850 | 3850 | 152 |
| 447 | 20230628 | 113600 | 734245615 | 3850 | 3850 | 3850 | 3850 | 225 |
| 448 | 20230628 | 113500 | 733379365 | 3840 | 3840 | 3840 | 3840 | 96 |
| 449 | 20230628 | 113400 | 733010725 | 3840 | 3840 | 3840 | 3840 | 5 |
| 450 | 20230628 | 113300 | 732991525 | 3835 | 3835 | 3835 | 3835 | 1 |
| 451 | 20230628 | 113200 | 732987690 | 3835 | 3835 | 3835 | 3835 | 230 |
| 452 | 20230628 | 113100 | 732105640 | 3835 | 3845 | 3845 | 3835 | 5425 |
| 453 | 20230628 | 113000 | 711288740 | 3850 | 3850 | 3850 | 3850 | 56 |
| 454 | 20230628 | 112900 | 711073140 | 3850 | 3850 | 3850 | 3850 | 25 |
| 455 | 20230628 | 112800 | 710976890 | 3850 | 3850 | 3850 | 3850 | 1 |
| 456 | 20230628 | 112700 | 710973040 | 3835 | 3835 | 3835 | 3835 | 0 |
| 457 | 20230628 | 112600 | 710973040 | 3835 | 3835 | 3835 | 3835 | 0 |
| 458 | 20230628 | 112500 | 710973040 | 3835 | 3835 | 3835 | 3835 | 179 |
| 459 | 20230628 | 112400 | 710286575 | 3835 | 3835 | 3835 | 3830 | 50 |
| 460 | 20230628 | 112300 | 710094830 | 3835 | 3835 | 3835 | 3835 | 1085 |
| 461 | 20230628 | 112200 | 705933855 | 3835 | 3840 | 3840 | 3835 | 1921 |
| 462 | 20230628 | 112100 | 698558635 | 3840 | 3840 | 3840 | 3840 | 0 |
| 463 | 20230628 | 112000 | 698558635 | 3840 | 3840 | 3840 | 3840 | 638 |
| 464 | 20230628 | 111900 | 696108715 | 3840 | 3845 | 3845 | 3840 | 2187 |
| 465 | 20230628 | 111800 | 687705635 | 3850 | 3850 | 3850 | 3850 | 2 |
| 466 | 20230628 | 111700 | 687697935 | 3850 | 3850 | 3850 | 3850 | 2 |
| 467 | 20230628 | 111600 | 687690235 | 3850 | 3850 | 3850 | 3850 | 98 |
| 468 | 20230628 | 111500 | 687312935 | 3840 | 3840 | 3840 | 3840 | 15 |
| 469 | 20230628 | 111400 | 687255335 | 3845 | 3845 | 3845 | 3845 | 3234 |
| 470 | 20230628 | 111300 | 674820605 | 3850 | 3850 | 3850 | 3850 | 9221 |
| 471 | 20230628 | 111200 | 639319755 | 3855 | 3850 | 3855 | 3850 | 2345 |
| 472 | 20230628 | 111100 | 630279905 | 3855 | 3855 | 3855 | 3855 | 1 |
| 473 | 20230628 | 111000 | 630276050 | 3855 | 3855 | 3855 | 3855 | 2 |
| 474 | 20230628 | 110900 | 630268340 | 3855 | 3855 | 3855 | 3855 | 751 |
| 475 | 20230628 | 110800 | 627373235 | 3855 | 3855 | 3855 | 3855 | 0 |
| 476 | 20230628 | 110700 | 627373235 | 3855 | 3855 | 3855 | 3855 | 64 |
| 477 | 20230628 | 110600 | 627126515 | 3855 | 3855 | 3855 | 3855 | 200 |
| 478 | 20230628 | 110500 | 626355515 | 3855 | 3855 | 3855 | 3855 | 1 |
| 479 | 20230628 | 110400 | 626351660 | 3860 | 3855 | 3860 | 3850 | 425 |
| 480 | 20230628 | 110300 | 624714310 | 3855 | 3855 | 3855 | 3855 | 2620 |
| 481 | 20230628 | 110200 | 614614210 | 3860 | 3860 | 3860 | 3860 | 85 |
| 482 | 20230628 | 110100 | 614286110 | 3860 | 3860 | 3860 | 3860 | 151 |
| 483 | 20230628 | 110000 | 613703250 | 3860 | 3860 | 3860 | 3860 | 0 |
| 484 | 20230628 | 105900 | 613703250 | 3860 | 3860 | 3860 | 3860 | 88 |
| 485 | 20230628 | 105800 | 613363570 | 3860 | 3855 | 3860 | 3850 | 165 |
| 486 | 20230628 | 105700 | 612728250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 487 | 20230628 | 105600 | 612728250 | 3850 | 3850 | 3850 | 3850 | 100 |
| 488 | 20230628 | 105500 | 612343250 | 3850 | 3850 | 3850 | 3850 | 1 |
| 489 | 20230628 | 105400 | 612339400 | 3860 | 3860 | 3860 | 3860 | 11 |
| 490 | 20230628 | 105300 | 612296940 | 3850 | 3855 | 3855 | 3850 | 3081 |
| 491 | 20230628 | 105200 | 600428885 | 3855 | 3855 | 3855 | 3855 | 42 |
| 492 | 20230628 | 105100 | 600266975 | 3855 | 3855 | 3855 | 3855 | 542 |
| 493 | 20230628 | 105000 | 598177565 | 3855 | 3855 | 3855 | 3855 | 1604 |
| 494 | 20230628 | 104900 | 591994145 | 3860 | 3860 | 3860 | 3860 | 4 |
| 495 | 20230628 | 104800 | 591978705 | 3865 | 3855 | 3865 | 3855 | 1895 |
| 496 | 20230628 | 104700 | 584661580 | 3860 | 3860 | 3860 | 3855 | 2431 |
| 497 | 20230628 | 104600 | 575285810 | 3865 | 3865 | 3865 | 3865 | 24 |
| 498 | 20230628 | 104500 | 575193050 | 3865 | 3865 | 3865 | 3865 | 512 |
| 499 | 20230628 | 104400 | 573214170 | 3865 | 3860 | 3865 | 3860 | 166 |
| 500 | 20230628 | 104300 | 572572695 | 3870 | 3860 | 3870 | 3860 | 21 |
| 501 | 20230628 | 104200 | 572491605 | 3860 | 3865 | 3865 | 3860 | 619 |
| 502 | 20230628 | 104100 | 570100905 | 3870 | 3865 | 3870 | 3865 | 67 |
| 503 | 20230628 | 104000 | 569841945 | 3865 | 3870 | 3870 | 3865 | 95 |
| 504 | 20230628 | 103900 | 569474765 | 3870 | 3865 | 3870 | 3865 | 784 |
| 505 | 20230628 | 103800 | 566444595 | 3870 | 3875 | 3875 | 3870 | 11 |
| 506 | 20230628 | 103700 | 566402020 | 3865 | 3865 | 3865 | 3865 | 12 |
| 507 | 20230628 | 103600 | 566355640 | 3875 | 3870 | 3875 | 3865 | 316 |
| 508 | 20230628 | 103500 | 565132875 | 3870 | 3870 | 3870 | 3865 | 35 |
| 509 | 20230628 | 103400 | 564997475 | 3870 | 3865 | 3870 | 3865 | 729 |
| 510 | 20230628 | 103300 | 562179875 | 3870 | 3870 | 3870 | 3870 | 23 |
| 511 | 20230628 | 103200 | 562090865 | 3875 | 3875 | 3875 | 3875 | 13 |
| 512 | 20230628 | 103100 | 562040490 | 3860 | 3875 | 3875 | 3850 | 8503 |
| 513 | 20230628 | 103000 | 529252915 | 3875 | 3875 | 3875 | 3875 | 58 |
| 514 | 20230628 | 102900 | 529028165 | 3875 | 3875 | 3875 | 3875 | 1 |
| 515 | 20230628 | 102800 | 529024290 | 3860 | 3865 | 3865 | 3860 | 928 |
| 516 | 20230628 | 102700 | 525440960 | 3875 | 3870 | 3875 | 3870 | 726 |
| 517 | 20230628 | 102600 | 522631335 | 3870 | 3880 | 3880 | 3870 | 3076 |
| 518 | 20230628 | 102500 | 510717160 | 3880 | 3880 | 3880 | 3880 | 0 |
| 519 | 20230628 | 102400 | 510717160 | 3880 | 3880 | 3880 | 3880 | 812 |
| 520 | 20230628 | 102300 | 507566600 | 3870 | 3870 | 3870 | 3870 | 200 |
| 521 | 20230628 | 102200 | 506792600 | 3875 | 3870 | 3875 | 3870 | 7507 |
| 522 | 20230628 | 102100 | 477733935 | 3870 | 3870 | 3870 | 3870 | 315 |
| 523 | 20230628 | 102000 | 476514885 | 3870 | 3870 | 3870 | 3870 | 0 |
| 524 | 20230628 | 101900 | 476514885 | 3870 | 3865 | 3870 | 3865 | 2120 |
| 525 | 20230628 | 101800 | 468318435 | 3865 | 3865 | 3865 | 3860 | 950 |
| 526 | 20230628 | 101700 | 464647185 | 3865 | 3865 | 3865 | 3865 | 3 |
| 527 | 20230628 | 101600 | 464635590 | 3865 | 3865 | 3865 | 3865 | 93 |
| 528 | 20230628 | 101500 | 464276145 | 3865 | 3865 | 3865 | 3865 | 240 |
| 529 | 20230628 | 101400 | 463348545 | 3865 | 3865 | 3865 | 3865 | 1104 |
| 530 | 20230628 | 101300 | 459081585 | 3865 | 3860 | 3865 | 3860 | 2120 |
| 531 | 20230628 | 101200 | 450897935 | 3865 | 3865 | 3865 | 3865 | 0 |
| 532 | 20230628 | 101100 | 450897935 | 3865 | 3865 | 3865 | 3865 | 54 |
| 533 | 20230628 | 101000 | 450689225 | 3865 | 3865 | 3865 | 3860 | 5 |
| 534 | 20230628 | 100900 | 450669905 | 3855 | 3855 | 3855 | 3855 | 0 |
| 535 | 20230628 | 100800 | 450669905 | 3855 | 3855 | 3855 | 3855 | 710 |
| 536 | 20230628 | 100700 | 447932855 | 3855 | 3855 | 3855 | 3855 | 535 |
| 537 | 20230628 | 100600 | 445870430 | 3855 | 3865 | 3870 | 3855 | 3042 |
| 538 | 20230628 | 100500 | 434129830 | 3870 | 3870 | 3870 | 3870 | 0 |
| 539 | 20230628 | 100400 | 434129830 | 3870 | 3870 | 3870 | 3860 | 204 |
| 540 | 20230628 | 100300 | 433342350 | 3860 | 3860 | 3860 | 3860 | 6520 |
| 541 | 20230628 | 100200 | 408175150 | 3870 | 3860 | 3870 | 3860 | 83 |
| 542 | 20230628 | 100100 | 407854080 | 3865 | 3865 | 3865 | 3865 | 74 |
| 543 | 20230628 | 100000 | 407568070 | 3870 | 3865 | 3870 | 3855 | 452 |
| 544 | 20230628 | 095900 | 405824000 | 3870 | 3865 | 3870 | 3865 | 1202 |
| 545 | 20230628 | 095800 | 401177250 | 3865 | 3865 | 3865 | 3865 | 2 |
| 546 | 20230628 | 095700 | 401169520 | 3860 | 3865 | 3865 | 3860 | 1200 |
| 547 | 20230628 | 095600 | 396537015 | 3865 | 3870 | 3870 | 3860 | 1353 |
| 548 | 20230628 | 095500 | 391313660 | 3870 | 3870 | 3870 | 3870 | 21 |
| 549 | 20230628 | 095400 | 391232390 | 3870 | 3870 | 3870 | 3860 | 925 |
| 550 | 20230628 | 095300 | 387659100 | 3870 | 3860 | 3870 | 3860 | 3426 |
| 551 | 20230628 | 095200 | 374432090 | 3855 | 3855 | 3855 | 3850 | 987 |
| 552 | 20230628 | 095100 | 370630705 | 3855 | 3855 | 3855 | 3855 | 77 |
| 553 | 20230628 | 095000 | 370333870 | 3855 | 3850 | 3855 | 3850 | 1996 |
| 554 | 20230628 | 094900 | 362649265 | 3850 | 3850 | 3850 | 3850 | 311 |
| 555 | 20230628 | 094800 | 361451915 | 3850 | 3845 | 3850 | 3845 | 2123 |
| 556 | 20230628 | 094700 | 353288975 | 3840 | 3840 | 3840 | 3840 | 2151 |
| 557 | 20230628 | 094600 | 345029135 | 3840 | 3840 | 3840 | 3835 | 213 |
| 558 | 20230628 | 094500 | 344211965 | 3840 | 3840 | 3840 | 3840 | 3 |
| 559 | 20230628 | 094400 | 344200445 | 3840 | 3835 | 3840 | 3835 | 135 |
| 560 | 20230628 | 094300 | 343682620 | 3840 | 3840 | 3840 | 3840 | 23 |
| 561 | 20230628 | 094200 | 343594300 | 3830 | 3830 | 3830 | 3830 | 1600 |
| 562 | 20230628 | 094100 | 337466300 | 3840 | 3840 | 3840 | 3840 | 126 |
| 563 | 20230628 | 094000 | 336982460 | 3840 | 3830 | 3840 | 3820 | 4682 |
| 564 | 20230628 | 093900 | 319069355 | 3840 | 3840 | 3840 | 3825 | 1210 |
| 565 | 20230628 | 093800 | 314437765 | 3830 | 3845 | 3845 | 3830 | 520 |
| 566 | 20230628 | 093700 | 312446120 | 3830 | 3845 | 3845 | 3830 | 2009 |
| 567 | 20230628 | 093600 | 304742515 | 3845 | 3845 | 3845 | 3845 | 2807 |
| 568 | 20230628 | 093500 | 293949600 | 3845 | 3830 | 3845 | 3830 | 914 |
| 569 | 20230628 | 093400 | 290448935 | 3825 | 3825 | 3845 | 3825 | 152 |
| 570 | 20230628 | 093300 | 289867420 | 3825 | 3825 | 3825 | 3825 | 362 |
| 571 | 20230628 | 093200 | 288482770 | 3825 | 3830 | 3830 | 3825 | 3869 |
| 572 | 20230628 | 093100 | 273672745 | 3830 | 3830 | 3830 | 3830 | 8774 |
| 573 | 20230628 | 093000 | 240068325 | 3830 | 3825 | 3830 | 3825 | 2279 |
| 574 | 20230628 | 092900 | 231349235 | 3825 | 3825 | 3825 | 3825 | 788 |
| 575 | 20230628 | 092800 | 228335135 | 3825 | 3830 | 3830 | 3825 | 2375 |
| 576 | 20230628 | 092700 | 219240350 | 3830 | 3845 | 3845 | 3830 | 2065 |
| 577 | 20230628 | 092600 | 211331360 | 3830 | 3850 | 3850 | 3830 | 220 |
| 578 | 20230628 | 092500 | 210487420 | 3850 | 3840 | 3850 | 3840 | 180 |
| 579 | 20230628 | 092400 | 209796200 | 3835 | 3835 | 3835 | 3835 | 1611 |
| 580 | 20230628 | 092300 | 203618015 | 3835 | 3845 | 3850 | 3835 | 2169 |
| 581 | 20230628 | 092200 | 195285415 | 3845 | 3845 | 3845 | 3845 | 255 |
| 582 | 20230628 | 092100 | 194304940 | 3855 | 3840 | 3855 | 3840 | 101 |
| 583 | 20230628 | 092000 | 193917065 | 3855 | 3840 | 3855 | 3840 | 304 |
| 584 | 20230628 | 091900 | 192749540 | 3855 | 3855 | 3855 | 3855 | 1 |
| 585 | 20230628 | 091800 | 192745685 | 3830 | 3855 | 3855 | 3830 | 5002 |
| 586 | 20230628 | 091700 | 173543765 | 3855 | 3860 | 3860 | 3855 | 130 |
| 587 | 20230628 | 091600 | 173041980 | 3860 | 3860 | 3860 | 3860 | 2 |
| 588 | 20230628 | 091500 | 173034260 | 3860 | 3845 | 3860 | 3845 | 2050 |
| 589 | 20230628 | 091400 | 165151995 | 3860 | 3845 | 3860 | 3845 | 1908 |
| 590 | 20230628 | 091300 | 157815720 | 3850 | 3855 | 3855 | 3850 | 1052 |
| 591 | 20230628 | 091200 | 153764260 | 3860 | 3870 | 3875 | 3860 | 323 |
| 592 | 20230628 | 091100 | 152513675 | 3875 | 3875 | 3875 | 3875 | 200 |
| 593 | 20230628 | 091000 | 151738675 | 3875 | 3880 | 3880 | 3875 | 40 |
| 594 | 20230628 | 090900 | 151583480 | 3885 | 3880 | 3885 | 3880 | 950 |
| 595 | 20230628 | 090800 | 147892780 | 3885 | 3860 | 3885 | 3855 | 874 |
| 596 | 20230628 | 090700 | 144523440 | 3860 | 3885 | 3885 | 3860 | 4295 |
| 597 | 20230628 | 090600 | 127930075 | 3890 | 3890 | 3890 | 3890 | 110 |
| 598 | 20230628 | 090500 | 127502175 | 3900 | 3915 | 3920 | 3885 | 3496 |
| 599 | 20230628 | 090400 | 113846975 | 3920 | 3885 | 3920 | 3885 | 13209 |
| 600 | 20230628 | 090300 | 62348190 | 3885 | 3885 | 3890 | 3855 | 4983 |
| 601 | 20230628 | 090200 | 42977450 | 3880 | 3870 | 3890 | 3870 | 3651 |
| 602 | 20230628 | 090100 | 28805115 | 3865 | 3855 | 3865 | 3855 | 2881 |
| 603 | 20230628 | 090000 | 17685630 | 3855 | 3825 | 3855 | 3825 | 4617 |