32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240627 | 190400 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 2903 |
| 3 | 20240627 | 190300 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 4 | 20240627 | 190200 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 5 | 20240627 | 190100 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 6 | 20240627 | 190000 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 7 | 20240627 | 185900 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 8 | 20240627 | 185800 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 9 | 20240627 | 185700 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 10 | 20240627 | 185600 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 11 | 20240627 | 185500 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 12 | 20240627 | 185400 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 13 | 20240627 | 185300 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 14 | 20240627 | 185200 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 15 | 20240627 | 185100 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 16 | 20240627 | 185000 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 17 | 20240627 | 184900 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 18 | 20240627 | 184800 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 19 | 20240627 | 184700 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 20 | 20240627 | 184600 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 21 | 20240627 | 184500 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 22 | 20240627 | 184400 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 23 | 20240627 | 184300 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 24 | 20240627 | 184200 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 25 | 20240627 | 184100 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 26 | 20240627 | 184000 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 27 | 20240627 | 183900 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 28 | 20240627 | 183800 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 29 | 20240627 | 183700 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 30 | 20240627 | 183600 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 31 | 20240627 | 183500 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 32 | 20240627 | 183400 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 2903 |
| 33 | 20240627 | 183300 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 34 | 20240627 | 183200 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 35 | 20240627 | 183100 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 36 | 20240627 | 183000 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 37 | 20240627 | 182900 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 38 | 20240627 | 182800 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 39 | 20240627 | 182700 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 40 | 20240627 | 182600 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 41 | 20240627 | 182500 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 42 | 20240627 | 182400 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 43 | 20240627 | 182300 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 44 | 20240627 | 182200 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 45 | 20240627 | 182100 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 46 | 20240627 | 182000 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 47 | 20240627 | 181900 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 48 | 20240627 | 181800 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 49 | 20240627 | 181700 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 50 | 20240627 | 181600 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 51 | 20240627 | 181500 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 52 | 20240627 | 181400 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 53 | 20240627 | 181300 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 54 | 20240627 | 181200 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 55 | 20240627 | 181100 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 56 | 20240627 | 181000 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 57 | 20240627 | 180900 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 58 | 20240627 | 180800 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 59 | 20240627 | 180700 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 60 | 20240627 | 180600 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 61 | 20240627 | 180500 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 62 | 20240627 | 180400 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 2903 |
| 63 | 20240627 | 180300 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 64 | 20240627 | 180200 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 65 | 20240627 | 180100 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 66 | 20240627 | 180000 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 67 | 20240627 | 175900 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 68 | 20240627 | 175800 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 69 | 20240627 | 175700 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 70 | 20240627 | 175600 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 71 | 20240627 | 175500 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 72 | 20240627 | 175400 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 73 | 20240627 | 175300 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 74 | 20240627 | 175200 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 75 | 20240627 | 175100 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 76 | 20240627 | 175000 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 77 | 20240627 | 174900 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 78 | 20240627 | 174800 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 79 | 20240627 | 174700 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 80 | 20240627 | 174600 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 81 | 20240627 | 174500 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 82 | 20240627 | 174400 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 83 | 20240627 | 174300 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 84 | 20240627 | 174200 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 85 | 20240627 | 174100 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 86 | 20240627 | 174000 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 87 | 20240627 | 173900 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 88 | 20240627 | 173800 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 89 | 20240627 | 173700 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 90 | 20240627 | 173600 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 91 | 20240627 | 173500 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 92 | 20240627 | 173400 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 2903 |
| 93 | 20240627 | 173300 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 94 | 20240627 | 173200 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 95 | 20240627 | 173100 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 96 | 20240627 | 173000 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 97 | 20240627 | 172900 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 98 | 20240627 | 172800 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 99 | 20240627 | 172700 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 100 | 20240627 | 172600 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 101 | 20240627 | 172500 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 102 | 20240627 | 172400 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 103 | 20240627 | 172300 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 104 | 20240627 | 172200 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 105 | 20240627 | 172100 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 106 | 20240627 | 172000 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 107 | 20240627 | 171900 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 108 | 20240627 | 171800 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 109 | 20240627 | 171700 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 110 | 20240627 | 171600 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 111 | 20240627 | 171500 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 112 | 20240627 | 171400 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 113 | 20240627 | 171300 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 114 | 20240627 | 171200 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 115 | 20240627 | 171100 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 116 | 20240627 | 171000 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 117 | 20240627 | 170900 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 118 | 20240627 | 170800 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 119 | 20240627 | 170700 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 120 | 20240627 | 170600 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 121 | 20240627 | 170500 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 122 | 20240627 | 170400 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 2903 |
| 123 | 20240627 | 170300 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 124 | 20240627 | 170200 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 125 | 20240627 | 170100 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 126 | 20240627 | 170000 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 127 | 20240627 | 165900 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 128 | 20240627 | 165800 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 129 | 20240627 | 165700 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 130 | 20240627 | 165600 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 131 | 20240627 | 165500 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 132 | 20240627 | 165400 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 133 | 20240627 | 165300 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 134 | 20240627 | 165200 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 135 | 20240627 | 165100 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 136 | 20240627 | 165000 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 137 | 20240627 | 164900 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 138 | 20240627 | 164800 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 139 | 20240627 | 164700 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 140 | 20240627 | 164600 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 141 | 20240627 | 164500 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 142 | 20240627 | 164400 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 143 | 20240627 | 164300 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 144 | 20240627 | 164200 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 145 | 20240627 | 164100 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 146 | 20240627 | 164000 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 147 | 20240627 | 163900 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 148 | 20240627 | 163800 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 149 | 20240627 | 163700 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 150 | 20240627 | 163600 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 151 | 20240627 | 163500 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 152 | 20240627 | 163400 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 2903 |
| 153 | 20240627 | 163300 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 154 | 20240627 | 163200 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 155 | 20240627 | 163100 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 156 | 20240627 | 163000 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 157 | 20240627 | 162900 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 158 | 20240627 | 162800 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 159 | 20240627 | 162700 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 160 | 20240627 | 162600 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 161 | 20240627 | 162500 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 162 | 20240627 | 162400 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 163 | 20240627 | 162300 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 164 | 20240627 | 162200 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 165 | 20240627 | 162100 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 166 | 20240627 | 162000 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 167 | 20240627 | 161900 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 168 | 20240627 | 161800 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 169 | 20240627 | 161700 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 170 | 20240627 | 161600 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 171 | 20240627 | 161500 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 172 | 20240627 | 161400 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 173 | 20240627 | 161300 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 174 | 20240627 | 161200 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 175 | 20240627 | 161100 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 176 | 20240627 | 161000 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 177 | 20240627 | 160900 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 178 | 20240627 | 160800 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 179 | 20240627 | 160700 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 180 | 20240627 | 160600 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 181 | 20240627 | 160500 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 182 | 20240627 | 160400 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 2903 |
| 183 | 20240627 | 160300 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 184 | 20240627 | 160200 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 185 | 20240627 | 160100 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 186 | 20240627 | 160000 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 187 | 20240627 | 155900 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 188 | 20240627 | 155800 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 189 | 20240627 | 155700 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 190 | 20240627 | 155600 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 191 | 20240627 | 155500 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 192 | 20240627 | 155400 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 193 | 20240627 | 155300 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 194 | 20240627 | 155200 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 195 | 20240627 | 155100 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 196 | 20240627 | 155000 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 197 | 20240627 | 154900 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 198 | 20240627 | 154800 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 199 | 20240627 | 154700 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 200 | 20240627 | 154600 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 201 | 20240627 | 154500 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 202 | 20240627 | 154400 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 203 | 20240627 | 154300 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 204 | 20240627 | 154200 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 205 | 20240627 | 154100 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 206 | 20240627 | 154000 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 207 | 20240627 | 153900 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 208 | 20240627 | 153800 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 209 | 20240627 | 153700 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 210 | 20240627 | 153600 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 211 | 20240627 | 153500 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 212 | 20240627 | 153400 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 2903 |
| 213 | 20240627 | 153300 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 214 | 20240627 | 153200 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 215 | 20240627 | 153100 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 0 |
| 216 | 20240627 | 153000 | 2902104740 | 13970 | 13970 | 13970 | 13970 | 2903 |
| 217 | 20240627 | 152900 | 2861549830 | 13970 | 13970 | 13970 | 13970 | 0 |
| 218 | 20240627 | 152800 | 2861549830 | 13970 | 13970 | 13970 | 13970 | 0 |
| 219 | 20240627 | 152700 | 2861549830 | 13970 | 13970 | 13970 | 13970 | 0 |
| 220 | 20240627 | 152600 | 2861549830 | 13970 | 13970 | 13970 | 13970 | 0 |
| 221 | 20240627 | 152500 | 2861549830 | 13970 | 13970 | 13970 | 13970 | 0 |
| 222 | 20240627 | 152400 | 2861549830 | 13970 | 13970 | 13970 | 13970 | 0 |
| 223 | 20240627 | 152300 | 2861549830 | 13970 | 13970 | 13970 | 13970 | 0 |
| 224 | 20240627 | 152200 | 2861549830 | 13970 | 13970 | 13970 | 13970 | 0 |
| 225 | 20240627 | 152100 | 2861549830 | 13970 | 13970 | 13970 | 13970 | 0 |
| 226 | 20240627 | 152000 | 2861549830 | 13970 | 13970 | 13970 | 13970 | 0 |
| 227 | 20240627 | 151900 | 2861549830 | 13970 | 13960 | 13970 | 13940 | 425 |
| 228 | 20240627 | 151800 | 2855619110 | 13940 | 13940 | 13950 | 13930 | 1643 |
| 229 | 20240627 | 151700 | 2832717740 | 13940 | 13960 | 13960 | 13930 | 986 |
| 230 | 20240627 | 151600 | 2818967280 | 13970 | 13960 | 13970 | 13960 | 265 |
| 231 | 20240627 | 151500 | 2815267240 | 13960 | 13980 | 13990 | 13960 | 1313 |
| 232 | 20240627 | 151400 | 2796913730 | 13990 | 13990 | 13990 | 13980 | 328 |
| 233 | 20240627 | 151300 | 2792325640 | 13990 | 13990 | 13990 | 13990 | 667 |
| 234 | 20240627 | 151200 | 2782994310 | 13990 | 14000 | 14000 | 13990 | 250 |
| 235 | 20240627 | 151100 | 2779496590 | 14000 | 14000 | 14000 | 13990 | 74 |
| 236 | 20240627 | 151000 | 2778461110 | 14000 | 13990 | 14000 | 13990 | 246 |
| 237 | 20240627 | 150900 | 2775019510 | 13990 | 13990 | 14000 | 13990 | 504 |
| 238 | 20240627 | 150800 | 2767968250 | 14000 | 14000 | 14000 | 13990 | 696 |
| 239 | 20240627 | 150700 | 2758227360 | 13990 | 13990 | 13990 | 13990 | 200 |
| 240 | 20240627 | 150600 | 2755429360 | 13990 | 13990 | 14000 | 13990 | 1043 |
| 241 | 20240627 | 150500 | 2740837780 | 13990 | 14000 | 14000 | 13990 | 784 |
| 242 | 20240627 | 150400 | 2729861990 | 14000 | 14000 | 14000 | 14000 | 83 |
| 243 | 20240627 | 150300 | 2728699990 | 14000 | 14010 | 14010 | 14000 | 218 |
| 244 | 20240627 | 150200 | 2725646490 | 14010 | 14010 | 14020 | 14000 | 77 |
| 245 | 20240627 | 150100 | 2724567820 | 14000 | 14010 | 14020 | 14000 | 128 |
| 246 | 20240627 | 150000 | 2722774570 | 14010 | 14020 | 14020 | 14000 | 614 |
| 247 | 20240627 | 145900 | 2714172630 | 14010 | 14010 | 14010 | 14010 | 69 |
| 248 | 20240627 | 145800 | 2713205940 | 14020 | 14020 | 14030 | 14020 | 132 |
| 249 | 20240627 | 145700 | 2711355250 | 14020 | 14020 | 14030 | 14020 | 176 |
| 250 | 20240627 | 145600 | 2708887330 | 14020 | 14050 | 14050 | 14020 | 91 |
| 251 | 20240627 | 145500 | 2707610100 | 14040 | 14040 | 14050 | 14040 | 216 |
| 252 | 20240627 | 145400 | 2704577420 | 14050 | 14050 | 14050 | 14040 | 174 |
| 253 | 20240627 | 145300 | 2702132830 | 14050 | 14020 | 14050 | 14020 | 685 |
| 254 | 20240627 | 145200 | 2692520630 | 14020 | 14010 | 14020 | 14000 | 168 |
| 255 | 20240627 | 145100 | 2690166580 | 14010 | 14000 | 14010 | 14000 | 106 |
| 256 | 20240627 | 145000 | 2688681670 | 14010 | 14000 | 14010 | 14000 | 837 |
| 257 | 20240627 | 144900 | 2676957220 | 14010 | 14000 | 14010 | 14000 | 1154 |
| 258 | 20240627 | 144800 | 2660795870 | 14010 | 14020 | 14020 | 14010 | 160 |
| 259 | 20240627 | 144700 | 2658554050 | 14010 | 13990 | 14010 | 13990 | 745 |
| 260 | 20240627 | 144600 | 2648123400 | 13990 | 13990 | 14000 | 13990 | 281 |
| 261 | 20240627 | 144500 | 2644190190 | 14000 | 13990 | 14000 | 13990 | 36 |
| 262 | 20240627 | 144400 | 2643686430 | 14000 | 13990 | 14000 | 13990 | 98 |
| 263 | 20240627 | 144300 | 2642315320 | 13990 | 13990 | 14000 | 13990 | 60 |
| 264 | 20240627 | 144200 | 2641475800 | 14000 | 13990 | 14000 | 13990 | 30 |
| 265 | 20240627 | 144100 | 2641056080 | 14000 | 14000 | 14000 | 13990 | 26 |
| 266 | 20240627 | 144000 | 2640692320 | 13990 | 13980 | 13990 | 13980 | 67 |
| 267 | 20240627 | 143900 | 2639755230 | 13990 | 13990 | 13990 | 13990 | 32 |
| 268 | 20240627 | 143800 | 2639307550 | 13990 | 14000 | 14000 | 13990 | 101 |
| 269 | 20240627 | 143700 | 2637894310 | 14020 | 13970 | 14020 | 13970 | 381 |
| 270 | 20240627 | 143600 | 2632568950 | 13960 | 13960 | 13960 | 13960 | 255 |
| 271 | 20240627 | 143500 | 2629009150 | 13960 | 13960 | 13960 | 13960 | 127 |
| 272 | 20240627 | 143400 | 2627236230 | 13960 | 13990 | 13990 | 13900 | 2329 |
| 273 | 20240627 | 143300 | 2594771340 | 14000 | 14020 | 14020 | 13990 | 1969 |
| 274 | 20240627 | 143200 | 2567215010 | 14010 | 13990 | 14010 | 13990 | 166 |
| 275 | 20240627 | 143100 | 2564889630 | 14000 | 14000 | 14010 | 13990 | 638 |
| 276 | 20240627 | 143000 | 2555956700 | 14000 | 14000 | 14010 | 14000 | 185 |
| 277 | 20240627 | 142900 | 2553366330 | 14000 | 14000 | 14010 | 14000 | 176 |
| 278 | 20240627 | 142800 | 2550900720 | 14000 | 13960 | 14010 | 13940 | 2039 |
| 279 | 20240627 | 142700 | 2522409770 | 13940 | 13950 | 13960 | 13920 | 1331 |
| 280 | 20240627 | 142600 | 2503867030 | 13960 | 13960 | 13980 | 13950 | 436 |
| 281 | 20240627 | 142500 | 2497780450 | 13970 | 13920 | 13980 | 13920 | 1647 |
| 282 | 20240627 | 142400 | 2474818930 | 13920 | 13930 | 13940 | 13920 | 723 |
| 283 | 20240627 | 142300 | 2464750350 | 13940 | 13950 | 13950 | 13940 | 201 |
| 284 | 20240627 | 142200 | 2461948390 | 13950 | 13950 | 13960 | 13950 | 594 |
| 285 | 20240627 | 142100 | 2453660470 | 13960 | 13960 | 13960 | 13950 | 38 |
| 286 | 20240627 | 142000 | 2453130290 | 13950 | 13950 | 13970 | 13950 | 131 |
| 287 | 20240627 | 141900 | 2451301820 | 13950 | 13960 | 13960 | 13950 | 92 |
| 288 | 20240627 | 141800 | 2450018310 | 13970 | 13960 | 13990 | 13960 | 289 |
| 289 | 20240627 | 141700 | 2445979630 | 13960 | 13940 | 13960 | 13930 | 1254 |
| 290 | 20240627 | 141600 | 2428485760 | 13930 | 13930 | 13940 | 13930 | 366 |
| 291 | 20240627 | 141500 | 2423386830 | 13930 | 13940 | 13940 | 13930 | 256 |
| 292 | 20240627 | 141400 | 2419818240 | 13950 | 13940 | 13950 | 13940 | 398 |
| 293 | 20240627 | 141300 | 2414269960 | 13950 | 13940 | 13950 | 13940 | 702 |
| 294 | 20240627 | 141200 | 2404481620 | 13930 | 13940 | 13940 | 13920 | 891 |
| 295 | 20240627 | 141100 | 2392067810 | 13950 | 13950 | 13960 | 13940 | 1831 |
| 296 | 20240627 | 141000 | 2366529450 | 13940 | 13980 | 13990 | 13940 | 5829 |
| 297 | 20240627 | 140900 | 2285174700 | 13980 | 13980 | 13980 | 13980 | 879 |
| 298 | 20240627 | 140800 | 2272886280 | 13980 | 13990 | 13990 | 13980 | 718 |
| 299 | 20240627 | 140700 | 2262846970 | 13990 | 13980 | 13990 | 13980 | 2078 |
| 300 | 20240627 | 140600 | 2233791790 | 13970 | 13990 | 13990 | 13970 | 885 |
| 301 | 20240627 | 140500 | 2221417670 | 14000 | 14000 | 14000 | 14000 | 248 |
| 302 | 20240627 | 140400 | 2217945670 | 14000 | 13990 | 14000 | 13990 | 449 |
| 303 | 20240627 | 140300 | 2211659740 | 13990 | 14000 | 14000 | 13990 | 108 |
| 304 | 20240627 | 140200 | 2210148270 | 14000 | 14000 | 14000 | 14000 | 515 |
| 305 | 20240627 | 140100 | 2202938270 | 13990 | 13990 | 14010 | 13990 | 742 |
| 306 | 20240627 | 140000 | 2192548410 | 13990 | 13980 | 13990 | 13980 | 233 |
| 307 | 20240627 | 135900 | 2189289090 | 13980 | 13990 | 13990 | 13980 | 913 |
| 308 | 20240627 | 135800 | 2176524070 | 13990 | 13990 | 13990 | 13990 | 162 |
| 309 | 20240627 | 135700 | 2174257690 | 13990 | 13990 | 14000 | 13990 | 44 |
| 310 | 20240627 | 135600 | 2173642070 | 13990 | 14000 | 14000 | 13990 | 205 |
| 311 | 20240627 | 135500 | 2170772110 | 14000 | 14000 | 14020 | 14000 | 1908 |
| 312 | 20240627 | 135400 | 2144052420 | 14000 | 13980 | 14000 | 13980 | 166 |
| 313 | 20240627 | 135300 | 2141730530 | 13980 | 13990 | 13990 | 13980 | 48 |
| 314 | 20240627 | 135200 | 2141059060 | 13980 | 13990 | 14000 | 13980 | 247 |
| 315 | 20240627 | 135100 | 2137603450 | 13990 | 14000 | 14000 | 13990 | 229 |
| 316 | 20240627 | 135000 | 2134399030 | 14000 | 14000 | 14020 | 14000 | 131 |
| 317 | 20240627 | 134900 | 2132564950 | 14000 | 13990 | 14010 | 13990 | 1341 |
| 318 | 20240627 | 134800 | 2113788070 | 14000 | 14010 | 14020 | 14000 | 338 |
| 319 | 20240627 | 134700 | 2109055570 | 14010 | 14020 | 14030 | 14010 | 389 |
| 320 | 20240627 | 134600 | 2103603220 | 14020 | 14020 | 14030 | 14010 | 228 |
| 321 | 20240627 | 134500 | 2100406950 | 14020 | 14030 | 14030 | 14020 | 13 |
| 322 | 20240627 | 134400 | 2100224670 | 14020 | 14010 | 14020 | 14010 | 141 |
| 323 | 20240627 | 134300 | 2098247980 | 14010 | 14030 | 14030 | 14010 | 97 |
| 324 | 20240627 | 134200 | 2096888290 | 14030 | 14030 | 14040 | 14020 | 151 |
| 325 | 20240627 | 134100 | 2094769050 | 14040 | 14050 | 14060 | 14010 | 1113 |
| 326 | 20240627 | 134000 | 2079159260 | 14040 | 14050 | 14080 | 14040 | 625 |
| 327 | 20240627 | 133900 | 2070376990 | 14060 | 14040 | 14070 | 14040 | 384 |
| 328 | 20240627 | 133800 | 2064981460 | 14040 | 14050 | 14060 | 14040 | 129 |
| 329 | 20240627 | 133700 | 2063169700 | 14050 | 14030 | 14060 | 14010 | 461 |
| 330 | 20240627 | 133600 | 2056697010 | 14020 | 14030 | 14050 | 14020 | 249 |
| 331 | 20240627 | 133500 | 2053203570 | 14030 | 14040 | 14040 | 14010 | 150 |
| 332 | 20240627 | 133400 | 2051099570 | 14040 | 14020 | 14060 | 14020 | 570 |
| 333 | 20240627 | 133300 | 2043096520 | 14020 | 14020 | 14030 | 14020 | 44 |
| 334 | 20240627 | 133200 | 2042479340 | 14010 | 14020 | 14030 | 14010 | 277 |
| 335 | 20240627 | 133100 | 2038594420 | 14020 | 14040 | 14040 | 14020 | 675 |
| 336 | 20240627 | 133000 | 2029129500 | 14040 | 14030 | 14060 | 14030 | 3393 |
| 337 | 20240627 | 132900 | 1981514600 | 14030 | 14050 | 14050 | 14030 | 231 |
| 338 | 20240627 | 132800 | 1978271600 | 14040 | 14030 | 14050 | 14020 | 621 |
| 339 | 20240627 | 132700 | 1969554670 | 14040 | 14010 | 14040 | 14010 | 902 |
| 340 | 20240627 | 132600 | 1956906910 | 14020 | 14020 | 14030 | 14010 | 309 |
| 341 | 20240627 | 132500 | 1952575140 | 14030 | 14030 | 14040 | 14030 | 117 |
| 342 | 20240627 | 132400 | 1950933560 | 14030 | 14060 | 14060 | 14030 | 203 |
| 343 | 20240627 | 132300 | 1948080680 | 14060 | 14040 | 14060 | 14040 | 717 |
| 344 | 20240627 | 132200 | 1938006350 | 14040 | 14040 | 14050 | 14040 | 82 |
| 345 | 20240627 | 132100 | 1936854910 | 14050 | 13990 | 14050 | 13990 | 993 |
| 346 | 20240627 | 132000 | 1922945880 | 13990 | 14000 | 14010 | 13990 | 692 |
| 347 | 20240627 | 131900 | 1913256830 | 14000 | 14010 | 14020 | 14000 | 772 |
| 348 | 20240627 | 131800 | 1902446260 | 14010 | 14010 | 14010 | 14010 | 45 |
| 349 | 20240627 | 131700 | 1901815810 | 14010 | 14030 | 14030 | 14010 | 37 |
| 350 | 20240627 | 131600 | 1901297050 | 14030 | 14040 | 14040 | 14030 | 319 |
| 351 | 20240627 | 131500 | 1896821300 | 14040 | 14040 | 14050 | 14040 | 114 |
| 352 | 20240627 | 131400 | 1895220730 | 14040 | 14040 | 14050 | 14040 | 251 |
| 353 | 20240627 | 131300 | 1891696630 | 14040 | 14040 | 14050 | 14040 | 61 |
| 354 | 20240627 | 131200 | 1890840180 | 14040 | 14060 | 14060 | 14040 | 256 |
| 355 | 20240627 | 131100 | 1887243900 | 14070 | 14050 | 14070 | 14020 | 2259 |
| 356 | 20240627 | 131000 | 1855518820 | 14040 | 14010 | 14040 | 14010 | 687 |
| 357 | 20240627 | 130900 | 1845883410 | 14020 | 14010 | 14020 | 14000 | 348 |
| 358 | 20240627 | 130800 | 1841008280 | 14010 | 14010 | 14010 | 14010 | 87 |
| 359 | 20240627 | 130700 | 1839789410 | 14010 | 14020 | 14020 | 14010 | 215 |
| 360 | 20240627 | 130600 | 1836776770 | 14020 | 14020 | 14040 | 14020 | 386 |
| 361 | 20240627 | 130500 | 1831362170 | 14020 | 14040 | 14040 | 14020 | 36 |
| 362 | 20240627 | 130400 | 1830857080 | 14040 | 14050 | 14050 | 14030 | 612 |
| 363 | 20240627 | 130300 | 1822264210 | 14050 | 14050 | 14060 | 14040 | 250 |
| 364 | 20240627 | 130200 | 1818752150 | 14040 | 14030 | 14050 | 14030 | 625 |
| 365 | 20240627 | 130100 | 1809979560 | 14030 | 14060 | 14060 | 14030 | 69 |
| 366 | 20240627 | 130000 | 1809010190 | 14040 | 14060 | 14060 | 14040 | 1497 |
| 367 | 20240627 | 125900 | 1787976140 | 14050 | 14040 | 14060 | 14040 | 1304 |
| 368 | 20240627 | 125800 | 1769656200 | 14040 | 14050 | 14070 | 14040 | 161 |
| 369 | 20240627 | 125700 | 1767393230 | 14060 | 14020 | 14070 | 14020 | 597 |
| 370 | 20240627 | 125600 | 1759009130 | 14030 | 14050 | 14050 | 14030 | 200 |
| 371 | 20240627 | 125500 | 1756203020 | 14040 | 14020 | 14050 | 14020 | 1757 |
| 372 | 20240627 | 125400 | 1731532050 | 14020 | 14000 | 14020 | 14000 | 534 |
| 373 | 20240627 | 125300 | 1724051630 | 14000 | 13990 | 14010 | 13990 | 698 |
| 374 | 20240627 | 125200 | 1714278380 | 13980 | 13990 | 14000 | 13980 | 333 |
| 375 | 20240627 | 125100 | 1709620160 | 13990 | 14000 | 14000 | 13970 | 1390 |
| 376 | 20240627 | 125000 | 1690184870 | 14000 | 14000 | 14010 | 14000 | 317 |
| 377 | 20240627 | 124900 | 1685746670 | 14000 | 13980 | 14010 | 13950 | 2790 |
| 378 | 20240627 | 124800 | 1646764640 | 13980 | 14020 | 14030 | 13950 | 10164 |
| 379 | 20240627 | 124700 | 1504487070 | 14030 | 14020 | 14030 | 14020 | 536 |
| 380 | 20240627 | 124600 | 1496969700 | 14030 | 14040 | 14040 | 14030 | 688 |
| 381 | 20240627 | 124500 | 1487316640 | 14040 | 14040 | 14040 | 14030 | 263 |
| 382 | 20240627 | 124400 | 1483624830 | 14020 | 14030 | 14040 | 14020 | 274 |
| 383 | 20240627 | 124300 | 1479781480 | 14040 | 14040 | 14050 | 14020 | 674 |
| 384 | 20240627 | 124200 | 1470318230 | 14040 | 14030 | 14050 | 14020 | 2719 |
| 385 | 20240627 | 124100 | 1432153160 | 14030 | 14050 | 14050 | 14030 | 672 |
| 386 | 20240627 | 124000 | 1422715210 | 14050 | 14070 | 14070 | 14040 | 1061 |
| 387 | 20240627 | 123900 | 1407815510 | 14060 | 14060 | 14070 | 14060 | 124 |
| 388 | 20240627 | 123800 | 1406072000 | 14060 | 14070 | 14080 | 14060 | 646 |
| 389 | 20240627 | 123700 | 1396978640 | 14070 | 14060 | 14070 | 14050 | 631 |
| 390 | 20240627 | 123600 | 1388109120 | 14060 | 14070 | 14080 | 14060 | 231 |
| 391 | 20240627 | 123500 | 1384857510 | 14070 | 14080 | 14090 | 14070 | 65 |
| 392 | 20240627 | 123400 | 1383942810 | 14090 | 14080 | 14090 | 14080 | 45 |
| 393 | 20240627 | 123300 | 1383309040 | 14080 | 14090 | 14090 | 14080 | 46 |
| 394 | 20240627 | 123200 | 1382661240 | 14090 | 14090 | 14100 | 14070 | 263 |
| 395 | 20240627 | 123100 | 1378957640 | 14090 | 14060 | 14100 | 14060 | 325 |
| 396 | 20240627 | 123000 | 1374381320 | 14070 | 14060 | 14070 | 14060 | 32 |
| 397 | 20240627 | 122900 | 1373931350 | 14060 | 14060 | 14070 | 14060 | 98 |
| 398 | 20240627 | 122800 | 1372552950 | 14060 | 14060 | 14070 | 14060 | 139 |
| 399 | 20240627 | 122700 | 1370598530 | 14060 | 14070 | 14070 | 14060 | 78 |
| 400 | 20240627 | 122600 | 1369501400 | 14070 | 14070 | 14070 | 14070 | 28 |
| 401 | 20240627 | 122500 | 1369107440 | 14080 | 14060 | 14080 | 14060 | 1184 |
| 402 | 20240627 | 122400 | 1352459040 | 14060 | 14080 | 14080 | 14060 | 48 |
| 403 | 20240627 | 122300 | 1351783960 | 14070 | 14060 | 14070 | 14060 | 342 |
| 404 | 20240627 | 122200 | 1346972560 | 14060 | 14060 | 14060 | 14060 | 27 |
| 405 | 20240627 | 122100 | 1346592940 | 14060 | 14070 | 14070 | 14050 | 761 |
| 406 | 20240627 | 122000 | 1335894610 | 14080 | 14090 | 14090 | 14070 | 45 |
| 407 | 20240627 | 121900 | 1335261300 | 14080 | 14090 | 14090 | 14080 | 51 |
| 408 | 20240627 | 121800 | 1334543080 | 14100 | 14100 | 14100 | 14090 | 6 |
| 409 | 20240627 | 121700 | 1334458510 | 14100 | 14080 | 14110 | 14080 | 281 |
| 410 | 20240627 | 121600 | 1330500150 | 14070 | 14090 | 14090 | 14060 | 352 |
| 411 | 20240627 | 121500 | 1325546930 | 14090 | 14090 | 14110 | 14090 | 333 |
| 412 | 20240627 | 121400 | 1320851870 | 14100 | 14100 | 14100 | 14100 | 28 |
| 413 | 20240627 | 121300 | 1320457070 | 14100 | 14050 | 14100 | 14040 | 1213 |
| 414 | 20240627 | 121200 | 1303387170 | 14040 | 14060 | 14060 | 14040 | 816 |
| 415 | 20240627 | 121100 | 1291922090 | 14060 | 14060 | 14060 | 14050 | 120 |
| 416 | 20240627 | 121000 | 1290235640 | 14060 | 14060 | 14060 | 14050 | 119 |
| 417 | 20240627 | 120900 | 1288563190 | 14060 | 14060 | 14060 | 14050 | 426 |
| 418 | 20240627 | 120800 | 1282574680 | 14050 | 14070 | 14070 | 14050 | 786 |
| 419 | 20240627 | 120700 | 1271529170 | 14060 | 14070 | 14070 | 14060 | 125 |
| 420 | 20240627 | 120600 | 1269771600 | 14060 | 14050 | 14060 | 14050 | 73 |
| 421 | 20240627 | 120500 | 1268745250 | 14060 | 14060 | 14060 | 14050 | 624 |
| 422 | 20240627 | 120400 | 1259971900 | 14050 | 14080 | 14080 | 14050 | 2225 |
| 423 | 20240627 | 120300 | 1228682410 | 14070 | 14070 | 14080 | 14070 | 312 |
| 424 | 20240627 | 120200 | 1224290410 | 14070 | 14070 | 14070 | 14070 | 66 |
| 425 | 20240627 | 120100 | 1223361790 | 14070 | 14090 | 14100 | 14070 | 2663 |
| 426 | 20240627 | 120000 | 1185876700 | 14090 | 14110 | 14110 | 14090 | 780 |
| 427 | 20240627 | 115900 | 1174883570 | 14100 | 14110 | 14110 | 14100 | 60 |
| 428 | 20240627 | 115800 | 1174037030 | 14100 | 14110 | 14110 | 14100 | 128 |
| 429 | 20240627 | 115700 | 1172231960 | 14110 | 14110 | 14110 | 14110 | 9 |
| 430 | 20240627 | 115600 | 1172104970 | 14120 | 14110 | 14130 | 14110 | 135 |
| 431 | 20240627 | 115500 | 1170198740 | 14110 | 14100 | 14120 | 14100 | 126 |
| 432 | 20240627 | 115400 | 1168420870 | 14120 | 14110 | 14120 | 14110 | 333 |
| 433 | 20240627 | 115300 | 1163719180 | 14100 | 14120 | 14120 | 14100 | 107 |
| 434 | 20240627 | 115200 | 1162209390 | 14110 | 14100 | 14110 | 14100 | 271 |
| 435 | 20240627 | 115100 | 1158386980 | 14100 | 14110 | 14110 | 14100 | 70 |
| 436 | 20240627 | 115000 | 1157399560 | 14120 | 14110 | 14120 | 14110 | 33 |
| 437 | 20240627 | 114900 | 1156933870 | 14110 | 14110 | 14110 | 14100 | 280 |
| 438 | 20240627 | 114800 | 1152984340 | 14110 | 14100 | 14110 | 14100 | 345 |
| 439 | 20240627 | 114700 | 1148116420 | 14100 | 14100 | 14110 | 14100 | 104 |
| 440 | 20240627 | 114600 | 1146649550 | 14100 | 14100 | 14100 | 14100 | 327 |
| 441 | 20240627 | 114500 | 1142038850 | 14100 | 14090 | 14100 | 14090 | 296 |
| 442 | 20240627 | 114400 | 1137865320 | 14090 | 14090 | 14090 | 14090 | 861 |
| 443 | 20240627 | 114300 | 1125733830 | 14090 | 14100 | 14100 | 14090 | 473 |
| 444 | 20240627 | 114200 | 1119064570 | 14110 | 14100 | 14110 | 14100 | 1034 |
| 445 | 20240627 | 114100 | 1104485100 | 14100 | 14110 | 14110 | 14100 | 133 |
| 446 | 20240627 | 114000 | 1102608800 | 14110 | 14100 | 14120 | 14100 | 136 |
| 447 | 20240627 | 113900 | 1100689470 | 14100 | 14100 | 14110 | 14100 | 204 |
| 448 | 20240627 | 113800 | 1097811610 | 14110 | 14110 | 14110 | 14100 | 30 |
| 449 | 20240627 | 113700 | 1097388340 | 14110 | 14120 | 14120 | 14110 | 174 |
| 450 | 20240627 | 113600 | 1094931790 | 14110 | 14100 | 14120 | 14100 | 472 |
| 451 | 20240627 | 113500 | 1088273550 | 14100 | 14100 | 14110 | 14100 | 515 |
| 452 | 20240627 | 113400 | 1081011630 | 14110 | 14100 | 14110 | 14100 | 33 |
| 453 | 20240627 | 113300 | 1080546270 | 14100 | 14110 | 14110 | 14100 | 599 |
| 454 | 20240627 | 113200 | 1072099720 | 14110 | 14110 | 14110 | 14100 | 448 |
| 455 | 20240627 | 113100 | 1065782210 | 14110 | 14110 | 14110 | 14110 | 408 |
| 456 | 20240627 | 113000 | 1060025330 | 14110 | 14110 | 14110 | 14110 | 192 |
| 457 | 20240627 | 112900 | 1057316210 | 14110 | 14120 | 14120 | 14110 | 259 |
| 458 | 20240627 | 112800 | 1053659460 | 14110 | 14110 | 14110 | 14110 | 310 |
| 459 | 20240627 | 112700 | 1049285360 | 14110 | 14110 | 14110 | 14110 | 58 |
| 460 | 20240627 | 112600 | 1048466980 | 14120 | 14110 | 14120 | 14100 | 121 |
| 461 | 20240627 | 112500 | 1046759540 | 14110 | 14110 | 14110 | 14100 | 820 |
| 462 | 20240627 | 112400 | 1035189350 | 14110 | 14120 | 14120 | 14110 | 1620 |
| 463 | 20240627 | 112300 | 1012331000 | 14120 | 14120 | 14120 | 14110 | 57 |
| 464 | 20240627 | 112200 | 1011526500 | 14120 | 14110 | 14120 | 14110 | 115 |
| 465 | 20240627 | 112100 | 1009903030 | 14110 | 14110 | 14120 | 14110 | 59 |
| 466 | 20240627 | 112000 | 1009070150 | 14110 | 14110 | 14120 | 14110 | 44 |
| 467 | 20240627 | 111900 | 1008449280 | 14110 | 14120 | 14120 | 14110 | 56 |
| 468 | 20240627 | 111800 | 1007658650 | 14120 | 14120 | 14120 | 14120 | 349 |
| 469 | 20240627 | 111700 | 1002730770 | 14120 | 14130 | 14130 | 14120 | 239 |
| 470 | 20240627 | 111600 | 999355480 | 14120 | 14140 | 14140 | 14120 | 111 |
| 471 | 20240627 | 111500 | 997787270 | 14120 | 14120 | 14140 | 14120 | 1411 |
| 472 | 20240627 | 111400 | 977851890 | 14120 | 14120 | 14120 | 14120 | 47 |
| 473 | 20240627 | 111300 | 977188250 | 14120 | 14130 | 14130 | 14120 | 90 |
| 474 | 20240627 | 111200 | 975916840 | 14120 | 14120 | 14130 | 14120 | 196 |
| 475 | 20240627 | 111100 | 973149280 | 14120 | 14130 | 14140 | 14120 | 453 |
| 476 | 20240627 | 111000 | 966747970 | 14140 | 14130 | 14140 | 14130 | 107 |
| 477 | 20240627 | 110900 | 965235320 | 14130 | 14130 | 14130 | 14130 | 37 |
| 478 | 20240627 | 110800 | 964712510 | 14130 | 14130 | 14140 | 14130 | 99 |
| 479 | 20240627 | 110700 | 963313630 | 14130 | 14140 | 14140 | 14130 | 68 |
| 480 | 20240627 | 110600 | 962352680 | 14140 | 14120 | 14140 | 14120 | 282 |
| 481 | 20240627 | 110500 | 958368970 | 14120 | 14130 | 14130 | 14120 | 71 |
| 482 | 20240627 | 110400 | 957366390 | 14120 | 14120 | 14130 | 14120 | 124 |
| 483 | 20240627 | 110300 | 955614600 | 14120 | 14130 | 14130 | 14120 | 158 |
| 484 | 20240627 | 110200 | 953382390 | 14130 | 14140 | 14150 | 14130 | 619 |
| 485 | 20240627 | 110100 | 944633290 | 14140 | 14150 | 14150 | 14140 | 107 |
| 486 | 20240627 | 110000 | 943119610 | 14140 | 14150 | 14160 | 14140 | 142 |
| 487 | 20240627 | 105900 | 941110360 | 14150 | 14150 | 14160 | 14150 | 717 |
| 488 | 20240627 | 105800 | 930964380 | 14150 | 14140 | 14150 | 14140 | 149 |
| 489 | 20240627 | 105700 | 928857320 | 14130 | 14140 | 14150 | 14130 | 245 |
| 490 | 20240627 | 105600 | 925393060 | 14130 | 14130 | 14140 | 14130 | 189 |
| 491 | 20240627 | 105500 | 922721170 | 14130 | 14140 | 14140 | 14130 | 371 |
| 492 | 20240627 | 105400 | 917475260 | 14140 | 14140 | 14140 | 14130 | 353 |
| 493 | 20240627 | 105300 | 912483940 | 14140 | 14150 | 14150 | 14130 | 48 |
| 494 | 20240627 | 105200 | 911805050 | 14140 | 14120 | 14140 | 14120 | 1000 |
| 495 | 20240627 | 105100 | 897678770 | 14120 | 14140 | 14140 | 14120 | 606 |
| 496 | 20240627 | 105000 | 889119230 | 14140 | 14130 | 14140 | 14130 | 567 |
| 497 | 20240627 | 104900 | 881107270 | 14130 | 14110 | 14140 | 14110 | 404 |
| 498 | 20240627 | 104800 | 875402460 | 14110 | 14130 | 14140 | 14110 | 4028 |
| 499 | 20240627 | 104700 | 818507480 | 14140 | 14140 | 14150 | 14130 | 809 |
| 500 | 20240627 | 104600 | 807068170 | 14150 | 14150 | 14150 | 14150 | 704 |
| 501 | 20240627 | 104500 | 797106570 | 14160 | 14160 | 14160 | 14150 | 73 |
| 502 | 20240627 | 104400 | 796073160 | 14160 | 14160 | 14160 | 14150 | 74 |
| 503 | 20240627 | 104300 | 795025860 | 14160 | 14170 | 14170 | 14150 | 166 |
| 504 | 20240627 | 104200 | 792674700 | 14170 | 14170 | 14170 | 14170 | 53 |
| 505 | 20240627 | 104100 | 791923690 | 14170 | 14160 | 14180 | 14160 | 888 |
| 506 | 20240627 | 104000 | 779333750 | 14160 | 14180 | 14180 | 14150 | 855 |
| 507 | 20240627 | 103900 | 767221630 | 14180 | 14170 | 14180 | 14170 | 969 |
| 508 | 20240627 | 103800 | 753490880 | 14170 | 14180 | 14180 | 14170 | 7 |
| 509 | 20240627 | 103700 | 753391630 | 14180 | 14180 | 14180 | 14180 | 238 |
| 510 | 20240627 | 103600 | 750016790 | 14180 | 14180 | 14190 | 14180 | 197 |
| 511 | 20240627 | 103500 | 747223260 | 14180 | 14190 | 14190 | 14180 | 457 |
| 512 | 20240627 | 103400 | 740742900 | 14190 | 14190 | 14190 | 14190 | 0 |
| 513 | 20240627 | 103300 | 740742900 | 14190 | 14190 | 14190 | 14190 | 81 |
| 514 | 20240627 | 103200 | 739593510 | 14180 | 14190 | 14190 | 14180 | 324 |
| 515 | 20240627 | 103100 | 734998970 | 14190 | 14190 | 14190 | 14180 | 363 |
| 516 | 20240627 | 103000 | 729848010 | 14190 | 14190 | 14190 | 14190 | 11 |
| 517 | 20240627 | 102900 | 729691920 | 14190 | 14190 | 14190 | 14190 | 7 |
| 518 | 20240627 | 102800 | 729592590 | 14180 | 14180 | 14180 | 14180 | 15 |
| 519 | 20240627 | 102700 | 729379890 | 14180 | 14180 | 14190 | 14180 | 24 |
| 520 | 20240627 | 102600 | 729039560 | 14180 | 14190 | 14190 | 14180 | 312 |
| 521 | 20240627 | 102500 | 724615380 | 14190 | 14190 | 14190 | 14190 | 11 |
| 522 | 20240627 | 102400 | 724459290 | 14190 | 14180 | 14190 | 14180 | 12 |
| 523 | 20240627 | 102300 | 724289110 | 14190 | 14190 | 14190 | 14190 | 1 |
| 524 | 20240627 | 102200 | 724274920 | 14180 | 14180 | 14190 | 14180 | 75 |
| 525 | 20240627 | 102100 | 723211410 | 14180 | 14180 | 14180 | 14180 | 3 |
| 526 | 20240627 | 102000 | 723168870 | 14190 | 14190 | 14190 | 14190 | 21 |
| 527 | 20240627 | 101900 | 722870880 | 14190 | 14200 | 14200 | 14190 | 2 |
| 528 | 20240627 | 101800 | 722842490 | 14200 | 14180 | 14200 | 14180 | 5 |
| 529 | 20240627 | 101700 | 722771550 | 14180 | 14180 | 14180 | 14180 | 0 |
| 530 | 20240627 | 101600 | 722771550 | 14180 | 14180 | 14200 | 14170 | 15 |
| 531 | 20240627 | 101500 | 722558870 | 14170 | 14170 | 14170 | 14160 | 325 |
| 532 | 20240627 | 101400 | 717956150 | 14170 | 14170 | 14190 | 14170 | 44 |
| 533 | 20240627 | 101300 | 717332620 | 14160 | 14190 | 14190 | 14160 | 1909 |
| 534 | 20240627 | 101200 | 690286850 | 14190 | 14200 | 14200 | 14190 | 231 |
| 535 | 20240627 | 101100 | 687008620 | 14190 | 14190 | 14190 | 14190 | 14 |
| 536 | 20240627 | 101000 | 686809960 | 14180 | 14200 | 14200 | 14180 | 950 |
| 537 | 20240627 | 100900 | 673331180 | 14200 | 14200 | 14200 | 14200 | 50 |
| 538 | 20240627 | 100800 | 672621180 | 14190 | 14190 | 14190 | 14190 | 7 |
| 539 | 20240627 | 100700 | 672521850 | 14210 | 14210 | 14210 | 14210 | 57 |
| 540 | 20240627 | 100600 | 671711880 | 14210 | 14210 | 14220 | 14210 | 75 |
| 541 | 20240627 | 100500 | 670645560 | 14210 | 14200 | 14210 | 14200 | 508 |
| 542 | 20240627 | 100400 | 663431540 | 14200 | 14200 | 14200 | 14200 | 229 |
| 543 | 20240627 | 100300 | 660179740 | 14200 | 14200 | 14210 | 14200 | 519 |
| 544 | 20240627 | 100200 | 652809530 | 14210 | 14210 | 14220 | 14210 | 77 |
| 545 | 20240627 | 100100 | 651715110 | 14210 | 14210 | 14210 | 14210 | 27 |
| 546 | 20240627 | 100000 | 651331440 | 14210 | 14210 | 14220 | 14210 | 239 |
| 547 | 20240627 | 095900 | 647935010 | 14220 | 14210 | 14220 | 14210 | 202 |
| 548 | 20240627 | 095800 | 645064580 | 14210 | 14220 | 14220 | 14210 | 381 |
| 549 | 20240627 | 095700 | 639649720 | 14210 | 14210 | 14210 | 14210 | 14 |
| 550 | 20240627 | 095600 | 639450780 | 14210 | 14200 | 14210 | 14200 | 1730 |
| 551 | 20240627 | 095500 | 614882270 | 14190 | 14190 | 14190 | 14190 | 134 |
| 552 | 20240627 | 095400 | 612980810 | 14190 | 14190 | 14190 | 14190 | 151 |
| 553 | 20240627 | 095300 | 610838120 | 14190 | 14190 | 14190 | 14190 | 48 |
| 554 | 20240627 | 095200 | 610157000 | 14190 | 14170 | 14190 | 14170 | 308 |
| 555 | 20240627 | 095100 | 605792220 | 14170 | 14180 | 14180 | 14170 | 125 |
| 556 | 20240627 | 095000 | 604020960 | 14160 | 14180 | 14180 | 14160 | 857 |
| 557 | 20240627 | 094900 | 591870400 | 14180 | 14190 | 14190 | 14180 | 415 |
| 558 | 20240627 | 094800 | 585982270 | 14190 | 14190 | 14190 | 14190 | 56 |
| 559 | 20240627 | 094700 | 585187630 | 14190 | 14190 | 14200 | 14190 | 7 |
| 560 | 20240627 | 094600 | 585088280 | 14190 | 14190 | 14190 | 14190 | 808 |
| 561 | 20240627 | 094500 | 573622760 | 14190 | 14200 | 14200 | 14190 | 8 |
| 562 | 20240627 | 094400 | 573509220 | 14200 | 14200 | 14200 | 14200 | 70 |
| 563 | 20240627 | 094300 | 572515220 | 14200 | 14220 | 14230 | 14200 | 121 |
| 564 | 20240627 | 094200 | 570795460 | 14220 | 14180 | 14220 | 14170 | 1602 |
| 565 | 20240627 | 094100 | 548045530 | 14180 | 14220 | 14220 | 14180 | 219 |
| 566 | 20240627 | 094000 | 544936170 | 14210 | 14220 | 14220 | 14200 | 99 |
| 567 | 20240627 | 093900 | 543529840 | 14200 | 14220 | 14220 | 14200 | 1347 |
| 568 | 20240627 | 093800 | 524395090 | 14220 | 14220 | 14220 | 14220 | 26 |
| 569 | 20240627 | 093700 | 524025370 | 14220 | 14230 | 14230 | 14220 | 228 |
| 570 | 20240627 | 093600 | 520781650 | 14240 | 14210 | 14240 | 14210 | 492 |
| 571 | 20240627 | 093500 | 513786270 | 14210 | 14180 | 14210 | 14180 | 242 |
| 572 | 20240627 | 093400 | 510348900 | 14180 | 14200 | 14210 | 14180 | 317 |
| 573 | 20240627 | 093300 | 505848760 | 14210 | 14170 | 14220 | 14170 | 584 |
| 574 | 20240627 | 093200 | 497565000 | 14170 | 14180 | 14190 | 14170 | 373 |
| 575 | 20240627 | 093100 | 492278680 | 14190 | 14220 | 14220 | 14180 | 1044 |
| 576 | 20240627 | 093000 | 477443060 | 14220 | 14230 | 14230 | 14220 | 16 |
| 577 | 20240627 | 092900 | 477215390 | 14240 | 14230 | 14240 | 14210 | 229 |
| 578 | 20240627 | 092800 | 473958560 | 14240 | 14240 | 14240 | 14230 | 171 |
| 579 | 20240627 | 092700 | 471524030 | 14240 | 14170 | 14240 | 14170 | 922 |
| 580 | 20240627 | 092600 | 458440620 | 14170 | 14210 | 14210 | 14170 | 149 |
| 581 | 20240627 | 092500 | 456325980 | 14220 | 14240 | 14240 | 14220 | 47 |
| 582 | 20240627 | 092400 | 455657140 | 14230 | 14250 | 14250 | 14220 | 91 |
| 583 | 20240627 | 092300 | 454362680 | 14230 | 14290 | 14290 | 14230 | 865 |
| 584 | 20240627 | 092200 | 442028200 | 14290 | 14280 | 14310 | 14280 | 131 |
| 585 | 20240627 | 092100 | 440156210 | 14280 | 14280 | 14280 | 14280 | 71 |
| 586 | 20240627 | 092000 | 439142330 | 14290 | 14290 | 14290 | 14270 | 359 |
| 587 | 20240627 | 091900 | 434014940 | 14290 | 14290 | 14290 | 14290 | 203 |
| 588 | 20240627 | 091800 | 431114070 | 14300 | 14330 | 14330 | 14300 | 635 |
| 589 | 20240627 | 091700 | 422024570 | 14330 | 14340 | 14340 | 14330 | 445 |
| 590 | 20240627 | 091600 | 415644780 | 14350 | 14380 | 14390 | 14350 | 1255 |
| 591 | 20240627 | 091500 | 397621570 | 14380 | 14370 | 14400 | 14360 | 1277 |
| 592 | 20240627 | 091400 | 379251540 | 14360 | 14390 | 14390 | 14350 | 697 |
| 593 | 20240627 | 091300 | 369233960 | 14390 | 14380 | 14390 | 14360 | 940 |
| 594 | 20240627 | 091200 | 355724350 | 14390 | 14410 | 14410 | 14310 | 3187 |
| 595 | 20240627 | 091100 | 309958880 | 14410 | 14330 | 14410 | 14320 | 2197 |
| 596 | 20240627 | 091000 | 278376230 | 14320 | 14330 | 14340 | 14300 | 425 |
| 597 | 20240627 | 090900 | 272290390 | 14330 | 14130 | 14340 | 14110 | 3516 |
| 598 | 20240627 | 090800 | 222103870 | 14120 | 14210 | 14210 | 14110 | 1754 |
| 599 | 20240627 | 090700 | 197259800 | 14210 | 14230 | 14230 | 14200 | 63 |
| 600 | 20240627 | 090600 | 196364560 | 14230 | 14240 | 14240 | 14190 | 2733 |
| 601 | 20240627 | 090500 | 157536420 | 14240 | 14210 | 14240 | 14210 | 412 |
| 602 | 20240627 | 090400 | 151674880 | 14200 | 14240 | 14250 | 14200 | 703 |
| 603 | 20240627 | 090300 | 141667050 | 14180 | 14240 | 14240 | 14180 | 3248 |
| 604 | 20240627 | 090200 | 95565620 | 14210 | 14140 | 14210 | 14140 | 1624 |
| 605 | 20240627 | 090100 | 72532360 | 14140 | 14140 | 14140 | 14100 | 2938 |
| 606 | 20240627 | 090000 | 31045270 | 14130 | 14130 | 14270 | 14130 | 2125 |