33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240613 | 193100 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 4413 |
| 3 | 20240613 | 193000 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 4 | 20240613 | 192900 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 5 | 20240613 | 192800 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 6 | 20240613 | 192700 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 7 | 20240613 | 192600 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 8 | 20240613 | 192500 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 9 | 20240613 | 192400 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 10 | 20240613 | 192300 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 11 | 20240613 | 192200 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 12 | 20240613 | 192100 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 13 | 20240613 | 192000 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 14 | 20240613 | 191900 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 15 | 20240613 | 191800 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 16 | 20240613 | 191700 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 17 | 20240613 | 191600 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 18 | 20240613 | 191500 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 19 | 20240613 | 191400 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 20 | 20240613 | 191300 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 21 | 20240613 | 191200 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 22 | 20240613 | 191100 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 23 | 20240613 | 191000 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 24 | 20240613 | 190900 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 25 | 20240613 | 190800 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 26 | 20240613 | 190700 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 27 | 20240613 | 190600 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 28 | 20240613 | 190500 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 29 | 20240613 | 190400 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 30 | 20240613 | 190300 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 31 | 20240613 | 190200 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 32 | 20240613 | 190100 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 4413 |
| 33 | 20240613 | 190000 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 34 | 20240613 | 185900 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 35 | 20240613 | 185800 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 36 | 20240613 | 185700 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 37 | 20240613 | 185600 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 38 | 20240613 | 185500 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 39 | 20240613 | 185400 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 40 | 20240613 | 185300 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 41 | 20240613 | 185200 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 42 | 20240613 | 185100 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 43 | 20240613 | 185000 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 44 | 20240613 | 184900 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 45 | 20240613 | 184800 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 46 | 20240613 | 184700 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 47 | 20240613 | 184600 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 48 | 20240613 | 184500 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 49 | 20240613 | 184400 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 50 | 20240613 | 184300 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 51 | 20240613 | 184200 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 52 | 20240613 | 184100 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 53 | 20240613 | 184000 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 54 | 20240613 | 183900 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 55 | 20240613 | 183800 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 56 | 20240613 | 183700 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 57 | 20240613 | 183600 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 58 | 20240613 | 183500 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 59 | 20240613 | 183400 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 60 | 20240613 | 183300 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 61 | 20240613 | 183200 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 62 | 20240613 | 183100 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 4413 |
| 63 | 20240613 | 183000 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 64 | 20240613 | 182900 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 65 | 20240613 | 182800 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 66 | 20240613 | 182700 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 67 | 20240613 | 182600 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 68 | 20240613 | 182500 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 69 | 20240613 | 182400 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 70 | 20240613 | 182300 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 71 | 20240613 | 182200 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 72 | 20240613 | 182100 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 73 | 20240613 | 182000 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 74 | 20240613 | 181900 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 75 | 20240613 | 181800 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 76 | 20240613 | 181700 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 77 | 20240613 | 181600 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 78 | 20240613 | 181500 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 79 | 20240613 | 181400 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 80 | 20240613 | 181300 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 81 | 20240613 | 181200 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 82 | 20240613 | 181100 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 83 | 20240613 | 181000 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 84 | 20240613 | 180900 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 85 | 20240613 | 180800 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 86 | 20240613 | 180700 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 87 | 20240613 | 180600 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 88 | 20240613 | 180500 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 89 | 20240613 | 180400 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 90 | 20240613 | 180300 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 91 | 20240613 | 180200 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 92 | 20240613 | 180100 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 4413 |
| 93 | 20240613 | 180000 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 94 | 20240613 | 175900 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 95 | 20240613 | 175800 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 96 | 20240613 | 175700 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 97 | 20240613 | 175600 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 98 | 20240613 | 175500 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 99 | 20240613 | 175400 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 100 | 20240613 | 175300 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 101 | 20240613 | 175200 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 102 | 20240613 | 175100 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 103 | 20240613 | 175000 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 104 | 20240613 | 174900 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 105 | 20240613 | 174800 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 106 | 20240613 | 174700 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 107 | 20240613 | 174600 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 108 | 20240613 | 174500 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 109 | 20240613 | 174400 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 110 | 20240613 | 174300 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 111 | 20240613 | 174200 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 112 | 20240613 | 174100 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 113 | 20240613 | 174000 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 114 | 20240613 | 173900 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 115 | 20240613 | 173800 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 116 | 20240613 | 173700 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 117 | 20240613 | 173600 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 118 | 20240613 | 173500 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 119 | 20240613 | 173400 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 120 | 20240613 | 173300 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 121 | 20240613 | 173200 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 122 | 20240613 | 173100 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 4413 |
| 123 | 20240613 | 173000 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 124 | 20240613 | 172900 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 125 | 20240613 | 172800 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 126 | 20240613 | 172700 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 127 | 20240613 | 172600 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 128 | 20240613 | 172500 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 129 | 20240613 | 172400 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 130 | 20240613 | 172300 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 131 | 20240613 | 172200 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 132 | 20240613 | 172100 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 133 | 20240613 | 172000 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 134 | 20240613 | 171900 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 135 | 20240613 | 171800 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 136 | 20240613 | 171700 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 137 | 20240613 | 171600 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 138 | 20240613 | 171500 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 139 | 20240613 | 171400 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 140 | 20240613 | 171300 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 141 | 20240613 | 171200 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 142 | 20240613 | 171100 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 143 | 20240613 | 171000 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 144 | 20240613 | 170900 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 145 | 20240613 | 170800 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 146 | 20240613 | 170700 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 147 | 20240613 | 170600 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 148 | 20240613 | 170500 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 149 | 20240613 | 170400 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 150 | 20240613 | 170300 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 151 | 20240613 | 170200 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 152 | 20240613 | 170100 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 4413 |
| 153 | 20240613 | 170000 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 154 | 20240613 | 165900 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 155 | 20240613 | 165800 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 156 | 20240613 | 165700 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 157 | 20240613 | 165600 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 158 | 20240613 | 165500 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 159 | 20240613 | 165400 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 160 | 20240613 | 165300 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 161 | 20240613 | 165200 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 162 | 20240613 | 165100 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 163 | 20240613 | 165000 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 164 | 20240613 | 164900 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 165 | 20240613 | 164800 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 166 | 20240613 | 164700 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 167 | 20240613 | 164600 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 168 | 20240613 | 164500 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 169 | 20240613 | 164400 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 170 | 20240613 | 164300 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 171 | 20240613 | 164200 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 172 | 20240613 | 164100 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 173 | 20240613 | 164000 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 174 | 20240613 | 163900 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 175 | 20240613 | 163800 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 176 | 20240613 | 163700 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 177 | 20240613 | 163600 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 178 | 20240613 | 163500 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 179 | 20240613 | 163400 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 180 | 20240613 | 163300 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 181 | 20240613 | 163200 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 182 | 20240613 | 163100 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 4413 |
| 183 | 20240613 | 163000 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 184 | 20240613 | 162900 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 185 | 20240613 | 162800 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 186 | 20240613 | 162700 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 187 | 20240613 | 162600 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 188 | 20240613 | 162500 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 189 | 20240613 | 162400 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 190 | 20240613 | 162300 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 191 | 20240613 | 162200 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 192 | 20240613 | 162100 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 193 | 20240613 | 162000 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 194 | 20240613 | 161900 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 195 | 20240613 | 161800 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 196 | 20240613 | 161700 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 197 | 20240613 | 161600 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 198 | 20240613 | 161500 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 199 | 20240613 | 161400 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 200 | 20240613 | 161300 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 201 | 20240613 | 161200 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 202 | 20240613 | 161100 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 203 | 20240613 | 161000 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 204 | 20240613 | 160900 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 205 | 20240613 | 160800 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 206 | 20240613 | 160700 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 207 | 20240613 | 160600 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 208 | 20240613 | 160500 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 209 | 20240613 | 160400 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 210 | 20240613 | 160300 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 211 | 20240613 | 160200 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 212 | 20240613 | 160100 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 4413 |
| 213 | 20240613 | 160000 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 214 | 20240613 | 155900 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 215 | 20240613 | 155800 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 216 | 20240613 | 155700 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 217 | 20240613 | 155600 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 218 | 20240613 | 155500 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 219 | 20240613 | 155400 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 220 | 20240613 | 155300 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 221 | 20240613 | 155200 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 222 | 20240613 | 155100 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 223 | 20240613 | 155000 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 224 | 20240613 | 154900 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 225 | 20240613 | 154800 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 226 | 20240613 | 154700 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 227 | 20240613 | 154600 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 228 | 20240613 | 154500 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 229 | 20240613 | 154400 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 230 | 20240613 | 154300 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 231 | 20240613 | 154200 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 232 | 20240613 | 154100 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 233 | 20240613 | 154000 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 234 | 20240613 | 153900 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 235 | 20240613 | 153800 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 236 | 20240613 | 153700 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 237 | 20240613 | 153600 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 238 | 20240613 | 153500 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 239 | 20240613 | 153400 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 240 | 20240613 | 153300 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 241 | 20240613 | 153200 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 0 |
| 242 | 20240613 | 153100 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 4413 |
| 243 | 20240613 | 153000 | 2956757870 | 14800 | 14800 | 14800 | 14800 | 4413 |
| 244 | 20240613 | 152900 | 2891445470 | 14890 | 14890 | 14890 | 14890 | 0 |
| 245 | 20240613 | 152800 | 2891445470 | 14890 | 14890 | 14890 | 14890 | 0 |
| 246 | 20240613 | 152700 | 2891445470 | 14890 | 14890 | 14890 | 14890 | 0 |
| 247 | 20240613 | 152600 | 2891445470 | 14890 | 14890 | 14890 | 14890 | 0 |
| 248 | 20240613 | 152500 | 2891445470 | 14890 | 14890 | 14890 | 14890 | 0 |
| 249 | 20240613 | 152400 | 2891445470 | 14890 | 14890 | 14890 | 14890 | 0 |
| 250 | 20240613 | 152300 | 2891445470 | 14890 | 14890 | 14890 | 14890 | 0 |
| 251 | 20240613 | 152200 | 2891445470 | 14890 | 14890 | 14890 | 14890 | 0 |
| 252 | 20240613 | 152100 | 2891445470 | 14890 | 14890 | 14890 | 14890 | 0 |
| 253 | 20240613 | 152000 | 2891445470 | 14890 | 14890 | 14890 | 14890 | 0 |
| 254 | 20240613 | 151900 | 2891445470 | 14890 | 14800 | 14890 | 14800 | 904 |
| 255 | 20240613 | 151800 | 2878032120 | 14800 | 14790 | 14830 | 14790 | 1126 |
| 256 | 20240613 | 151700 | 2861370470 | 14790 | 14810 | 14820 | 14780 | 4161 |
| 257 | 20240613 | 151600 | 2799781720 | 14820 | 14820 | 14820 | 14810 | 171 |
| 258 | 20240613 | 151500 | 2797247510 | 14820 | 14820 | 14820 | 14810 | 552 |
| 259 | 20240613 | 151400 | 2789068160 | 14830 | 14830 | 14830 | 14820 | 181 |
| 260 | 20240613 | 151300 | 2786384020 | 14830 | 14840 | 14840 | 14810 | 1739 |
| 261 | 20240613 | 151200 | 2760625800 | 14820 | 14840 | 14890 | 14810 | 4434 |
| 262 | 20240613 | 151100 | 2694881690 | 14840 | 14860 | 14890 | 14830 | 5107 |
| 263 | 20240613 | 151000 | 2619106000 | 14850 | 14850 | 14900 | 14850 | 1675 |
| 264 | 20240613 | 150900 | 2594215240 | 14850 | 14870 | 14870 | 14850 | 1945 |
| 265 | 20240613 | 150800 | 2565326300 | 14860 | 14890 | 14890 | 14860 | 817 |
| 266 | 20240613 | 150700 | 2553183110 | 14890 | 14890 | 14890 | 14870 | 166 |
| 267 | 20240613 | 150600 | 2550713630 | 14890 | 14870 | 14890 | 14870 | 55 |
| 268 | 20240613 | 150500 | 2549895720 | 14870 | 14870 | 14900 | 14860 | 208 |
| 269 | 20240613 | 150400 | 2546804510 | 14860 | 14890 | 14890 | 14860 | 607 |
| 270 | 20240613 | 150300 | 2537780740 | 14900 | 14890 | 14900 | 14890 | 207 |
| 271 | 20240613 | 150200 | 2534696500 | 14890 | 14870 | 14890 | 14870 | 264 |
| 272 | 20240613 | 150100 | 2530769670 | 14870 | 14870 | 14870 | 14860 | 385 |
| 273 | 20240613 | 150000 | 2525045350 | 14870 | 14870 | 14870 | 14860 | 1011 |
| 274 | 20240613 | 145900 | 2510011970 | 14860 | 14860 | 14870 | 14860 | 740 |
| 275 | 20240613 | 145800 | 2499015440 | 14860 | 14860 | 14860 | 14860 | 677 |
| 276 | 20240613 | 145700 | 2488955220 | 14860 | 14870 | 14870 | 14860 | 1021 |
| 277 | 20240613 | 145600 | 2473782950 | 14880 | 14890 | 14890 | 14860 | 493 |
| 278 | 20240613 | 145500 | 2466453560 | 14890 | 14880 | 14890 | 14880 | 340 |
| 279 | 20240613 | 145400 | 2461394230 | 14900 | 14890 | 14900 | 14880 | 57 |
| 280 | 20240613 | 145300 | 2460545860 | 14880 | 14890 | 14900 | 14880 | 112 |
| 281 | 20240613 | 145200 | 2458878420 | 14890 | 14880 | 14890 | 14880 | 188 |
| 282 | 20240613 | 145100 | 2456080970 | 14880 | 14890 | 14890 | 14870 | 574 |
| 283 | 20240613 | 145000 | 2447540850 | 14890 | 14880 | 14890 | 14870 | 2636 |
| 284 | 20240613 | 144900 | 2408325260 | 14890 | 14890 | 14890 | 14890 | 329 |
| 285 | 20240613 | 144800 | 2403426450 | 14900 | 14910 | 14910 | 14900 | 28 |
| 286 | 20240613 | 144700 | 2403009220 | 14910 | 14910 | 14910 | 14910 | 11 |
| 287 | 20240613 | 144600 | 2402845210 | 14890 | 14890 | 14910 | 14890 | 602 |
| 288 | 20240613 | 144500 | 2393880340 | 14900 | 14910 | 14910 | 14900 | 185 |
| 289 | 20240613 | 144400 | 2391122790 | 14900 | 14880 | 14900 | 14880 | 43 |
| 290 | 20240613 | 144300 | 2390482540 | 14880 | 14910 | 14910 | 14880 | 393 |
| 291 | 20240613 | 144200 | 2384631060 | 14940 | 14940 | 14940 | 14940 | 0 |
| 292 | 20240613 | 144100 | 2384631060 | 14940 | 14910 | 14940 | 14910 | 4 |
| 293 | 20240613 | 144000 | 2384571390 | 14910 | 14890 | 14910 | 14890 | 451 |
| 294 | 20240613 | 143900 | 2377851320 | 14900 | 14890 | 14900 | 14890 | 314 |
| 295 | 20240613 | 143800 | 2373175830 | 14890 | 14900 | 14900 | 14880 | 959 |
| 296 | 20240613 | 143700 | 2358895320 | 14900 | 14900 | 14900 | 14890 | 2222 |
| 297 | 20240613 | 143600 | 2325787570 | 14900 | 14900 | 14900 | 14900 | 0 |
| 298 | 20240613 | 143500 | 2325787570 | 14900 | 14900 | 14900 | 14900 | 125 |
| 299 | 20240613 | 143400 | 2323925070 | 14900 | 14930 | 14930 | 14900 | 257 |
| 300 | 20240613 | 143300 | 2320094680 | 14930 | 14930 | 14930 | 14930 | 68 |
| 301 | 20240613 | 143200 | 2319079440 | 14930 | 14920 | 14940 | 14900 | 1115 |
| 302 | 20240613 | 143100 | 2302447900 | 14940 | 14950 | 14950 | 14930 | 265 |
| 303 | 20240613 | 143000 | 2298489080 | 14940 | 14940 | 14950 | 14940 | 71 |
| 304 | 20240613 | 142900 | 2297427700 | 14950 | 14930 | 14950 | 14930 | 15 |
| 305 | 20240613 | 142800 | 2297203680 | 14930 | 14940 | 14950 | 14930 | 151 |
| 306 | 20240613 | 142700 | 2294946540 | 14950 | 14940 | 14950 | 14940 | 4 |
| 307 | 20240613 | 142600 | 2294886760 | 14950 | 14920 | 14950 | 14920 | 6 |
| 308 | 20240613 | 142500 | 2294797160 | 14910 | 14920 | 14940 | 14910 | 222 |
| 309 | 20240613 | 142400 | 2291486740 | 14920 | 14950 | 14950 | 14920 | 2 |
| 310 | 20240613 | 142300 | 2291456870 | 14950 | 14920 | 14950 | 14920 | 177 |
| 311 | 20240613 | 142200 | 2288812530 | 14910 | 14910 | 14910 | 14910 | 30 |
| 312 | 20240613 | 142100 | 2288365230 | 14910 | 14910 | 14910 | 14910 | 431 |
| 313 | 20240613 | 142000 | 2281939020 | 14940 | 14930 | 14950 | 14900 | 1367 |
| 314 | 20240613 | 141900 | 2261550150 | 14930 | 14950 | 14950 | 14930 | 862 |
| 315 | 20240613 | 141800 | 2248667780 | 14940 | 14930 | 14940 | 14930 | 574 |
| 316 | 20240613 | 141700 | 2240097890 | 14930 | 14930 | 14950 | 14930 | 1088 |
| 317 | 20240613 | 141600 | 2223839290 | 14930 | 14930 | 14930 | 14930 | 0 |
| 318 | 20240613 | 141500 | 2223839290 | 14930 | 14930 | 14930 | 14930 | 20 |
| 319 | 20240613 | 141400 | 2223540690 | 14940 | 14940 | 14940 | 14940 | 1 |
| 320 | 20240613 | 141300 | 2223525750 | 14930 | 14930 | 14940 | 14930 | 135 |
| 321 | 20240613 | 141200 | 2221510190 | 14930 | 14930 | 14930 | 14930 | 2 |
| 322 | 20240613 | 141100 | 2221480330 | 14930 | 14930 | 14930 | 14930 | 4 |
| 323 | 20240613 | 141000 | 2221420610 | 14920 | 14930 | 14930 | 14920 | 125 |
| 324 | 20240613 | 140900 | 2219554660 | 14930 | 14930 | 14930 | 14920 | 18 |
| 325 | 20240613 | 140800 | 2219286020 | 14920 | 14910 | 14920 | 14910 | 291 |
| 326 | 20240613 | 140700 | 2214947150 | 14910 | 14910 | 14910 | 14910 | 0 |
| 327 | 20240613 | 140600 | 2214947150 | 14910 | 14910 | 14910 | 14910 | 24 |
| 328 | 20240613 | 140500 | 2214589310 | 14910 | 14910 | 14910 | 14910 | 13 |
| 329 | 20240613 | 140400 | 2214395480 | 14930 | 14910 | 14930 | 14910 | 446 |
| 330 | 20240613 | 140300 | 2207743870 | 14920 | 14930 | 14940 | 14920 | 247 |
| 331 | 20240613 | 140200 | 2204056090 | 14930 | 14930 | 14930 | 14930 | 22 |
| 332 | 20240613 | 140100 | 2203727630 | 14930 | 14930 | 14940 | 14920 | 126 |
| 333 | 20240613 | 140000 | 2201846930 | 14920 | 14910 | 14920 | 14910 | 114 |
| 334 | 20240613 | 135900 | 2200146760 | 14900 | 14930 | 14930 | 14900 | 19 |
| 335 | 20240613 | 135800 | 2199863600 | 14910 | 14910 | 14920 | 14890 | 1360 |
| 336 | 20240613 | 135700 | 2179605500 | 14900 | 14930 | 14930 | 14900 | 393 |
| 337 | 20240613 | 135600 | 2173740340 | 14930 | 14940 | 14950 | 14930 | 203 |
| 338 | 20240613 | 135500 | 2170709500 | 14950 | 14950 | 14950 | 14950 | 31 |
| 339 | 20240613 | 135400 | 2170246050 | 14930 | 14910 | 14950 | 14900 | 339 |
| 340 | 20240613 | 135300 | 2165191700 | 14900 | 14910 | 14910 | 14900 | 175 |
| 341 | 20240613 | 135200 | 2162584040 | 14910 | 14910 | 14910 | 14900 | 3061 |
| 342 | 20240613 | 135100 | 2116970380 | 14960 | 14950 | 14960 | 14910 | 324 |
| 343 | 20240613 | 135000 | 2112131370 | 14950 | 14930 | 14950 | 14930 | 245 |
| 344 | 20240613 | 134900 | 2108472760 | 14930 | 14920 | 14930 | 14910 | 671 |
| 345 | 20240613 | 134800 | 2098467420 | 14920 | 14920 | 14920 | 14910 | 779 |
| 346 | 20240613 | 134700 | 2086844770 | 14920 | 14920 | 14920 | 14920 | 0 |
| 347 | 20240613 | 134600 | 2086844770 | 14920 | 14920 | 14920 | 14920 | 3 |
| 348 | 20240613 | 134500 | 2086800010 | 14930 | 14930 | 14930 | 14930 | 1 |
| 349 | 20240613 | 134400 | 2086785080 | 14930 | 14910 | 14930 | 14910 | 131 |
| 350 | 20240613 | 134300 | 2084831720 | 14910 | 14920 | 14930 | 14910 | 8 |
| 351 | 20240613 | 134200 | 2084712360 | 14920 | 14930 | 14930 | 14910 | 148 |
| 352 | 20240613 | 134100 | 2082505520 | 14930 | 14930 | 14960 | 14910 | 230 |
| 353 | 20240613 | 134000 | 2079076090 | 14930 | 14940 | 14970 | 14910 | 421 |
| 354 | 20240613 | 133900 | 2072795170 | 14970 | 14940 | 14970 | 14940 | 304 |
| 355 | 20240613 | 133800 | 2068253380 | 14950 | 14950 | 14950 | 14950 | 99 |
| 356 | 20240613 | 133700 | 2066773330 | 14970 | 14970 | 14970 | 14970 | 10 |
| 357 | 20240613 | 133600 | 2066623630 | 14970 | 14970 | 14970 | 14970 | 1 |
| 358 | 20240613 | 133500 | 2066608660 | 14970 | 14950 | 14970 | 14930 | 208 |
| 359 | 20240613 | 133400 | 2063500760 | 14970 | 14950 | 14970 | 14910 | 3863 |
| 360 | 20240613 | 133300 | 2005861420 | 14950 | 14970 | 14980 | 14950 | 781 |
| 361 | 20240613 | 133200 | 1994179420 | 14970 | 14960 | 14970 | 14940 | 302 |
| 362 | 20240613 | 133100 | 1989667360 | 14970 | 14980 | 14980 | 14960 | 15 |
| 363 | 20240613 | 133000 | 1989442790 | 14980 | 14970 | 14980 | 14950 | 136 |
| 364 | 20240613 | 132900 | 1987405950 | 14950 | 14960 | 14980 | 14930 | 18 |
| 365 | 20240613 | 132800 | 1987136810 | 14980 | 14940 | 14980 | 14920 | 43 |
| 366 | 20240613 | 132700 | 1986494240 | 14930 | 14950 | 14950 | 14930 | 229 |
| 367 | 20240613 | 132600 | 1983070730 | 14950 | 14950 | 14950 | 14950 | 5 |
| 368 | 20240613 | 132500 | 1982995980 | 14930 | 14930 | 14930 | 14930 | 0 |
| 369 | 20240613 | 132400 | 1982995980 | 14930 | 14930 | 14930 | 14920 | 655 |
| 370 | 20240613 | 132300 | 1973216840 | 14930 | 14930 | 14930 | 14920 | 173 |
| 371 | 20240613 | 132200 | 1970635550 | 14930 | 14950 | 14950 | 14930 | 420 |
| 372 | 20240613 | 132100 | 1964364690 | 14950 | 14950 | 14960 | 14940 | 31 |
| 373 | 20240613 | 132000 | 1963901420 | 14960 | 14950 | 14960 | 14930 | 203 |
| 374 | 20240613 | 131900 | 1960867640 | 14940 | 14950 | 14950 | 14940 | 172 |
| 375 | 20240613 | 131800 | 1958296360 | 14940 | 14940 | 14940 | 14940 | 0 |
| 376 | 20240613 | 131700 | 1958296360 | 14940 | 14960 | 14960 | 14940 | 308 |
| 377 | 20240613 | 131600 | 1953691780 | 14960 | 14960 | 14960 | 14960 | 250 |
| 378 | 20240613 | 131500 | 1949951780 | 14970 | 14970 | 14970 | 14970 | 0 |
| 379 | 20240613 | 131400 | 1949951780 | 14970 | 14980 | 14980 | 14960 | 3 |
| 380 | 20240613 | 131300 | 1949906870 | 14990 | 14960 | 14990 | 14960 | 11 |
| 381 | 20240613 | 131200 | 1949742280 | 14960 | 14980 | 14990 | 14960 | 4 |
| 382 | 20240613 | 131100 | 1949682380 | 14990 | 14950 | 14990 | 14950 | 117 |
| 383 | 20240613 | 131000 | 1947931990 | 14950 | 14960 | 14960 | 14920 | 1183 |
| 384 | 20240613 | 130900 | 1930266420 | 14960 | 14960 | 14960 | 14960 | 0 |
| 385 | 20240613 | 130800 | 1930266420 | 14960 | 14960 | 14960 | 14950 | 249 |
| 386 | 20240613 | 130700 | 1926542390 | 14960 | 14950 | 14960 | 14950 | 24 |
| 387 | 20240613 | 130600 | 1926183510 | 14960 | 14950 | 14960 | 14950 | 46 |
| 388 | 20240613 | 130500 | 1925495660 | 14950 | 14940 | 14950 | 14940 | 253 |
| 389 | 20240613 | 130400 | 1921713340 | 14940 | 14950 | 14950 | 14940 | 212 |
| 390 | 20240613 | 130300 | 1918545850 | 14940 | 14940 | 14940 | 14940 | 0 |
| 391 | 20240613 | 130200 | 1918545850 | 14940 | 14950 | 14950 | 14940 | 6 |
| 392 | 20240613 | 130100 | 1918456160 | 14950 | 14960 | 14960 | 14950 | 444 |
| 393 | 20240613 | 130000 | 1911818060 | 14960 | 14960 | 14960 | 14960 | 68 |
| 394 | 20240613 | 125900 | 1910800780 | 14960 | 14950 | 14960 | 14950 | 122 |
| 395 | 20240613 | 125800 | 1908976740 | 14930 | 14940 | 14950 | 14930 | 9 |
| 396 | 20240613 | 125700 | 1908842260 | 14950 | 14940 | 14950 | 14940 | 74 |
| 397 | 20240613 | 125600 | 1907736690 | 14950 | 14950 | 14950 | 14930 | 186 |
| 398 | 20240613 | 125500 | 1904956120 | 14930 | 14940 | 14950 | 14930 | 91 |
| 399 | 20240613 | 125400 | 1903597300 | 14940 | 14950 | 14950 | 14940 | 23 |
| 400 | 20240613 | 125300 | 1903253520 | 14950 | 14940 | 14950 | 14920 | 177 |
| 401 | 20240613 | 125200 | 1900610940 | 14950 | 14940 | 14950 | 14920 | 91 |
| 402 | 20240613 | 125100 | 1899252610 | 14920 | 14940 | 14940 | 14920 | 5004 |
| 403 | 20240613 | 125000 | 1824588950 | 14950 | 14950 | 14950 | 14950 | 67 |
| 404 | 20240613 | 124900 | 1823587300 | 14930 | 14940 | 14940 | 14930 | 50 |
| 405 | 20240613 | 124800 | 1822840700 | 14950 | 14950 | 14950 | 14950 | 4 |
| 406 | 20240613 | 124700 | 1822780900 | 14950 | 14950 | 14950 | 14930 | 597 |
| 407 | 20240613 | 124600 | 1813866100 | 14940 | 14940 | 14940 | 14930 | 51 |
| 408 | 20240613 | 124500 | 1813104170 | 14940 | 14940 | 14940 | 14940 | 1 |
| 409 | 20240613 | 124400 | 1813089230 | 14950 | 14940 | 14950 | 14940 | 28 |
| 410 | 20240613 | 124300 | 1812670880 | 14950 | 14950 | 14950 | 14950 | 99 |
| 411 | 20240613 | 124200 | 1811190830 | 14950 | 14950 | 14950 | 14950 | 63 |
| 412 | 20240613 | 124100 | 1810248980 | 14950 | 14960 | 14960 | 14950 | 13 |
| 413 | 20240613 | 124000 | 1810054510 | 14960 | 14960 | 14960 | 14960 | 72 |
| 414 | 20240613 | 123900 | 1808977390 | 14960 | 14960 | 14960 | 14960 | 173 |
| 415 | 20240613 | 123800 | 1806389310 | 14960 | 14970 | 14970 | 14960 | 49 |
| 416 | 20240613 | 123700 | 1805656240 | 14990 | 14990 | 14990 | 14990 | 0 |
| 417 | 20240613 | 123600 | 1805656240 | 14990 | 14990 | 14990 | 14990 | 10 |
| 418 | 20240613 | 123500 | 1805506340 | 14990 | 14990 | 15000 | 14960 | 154 |
| 419 | 20240613 | 123400 | 1803196940 | 14950 | 15000 | 15000 | 14920 | 3291 |
| 420 | 20240613 | 123300 | 1754048200 | 15000 | 15000 | 15000 | 15000 | 1 |
| 421 | 20240613 | 123200 | 1754033200 | 14980 | 15060 | 15070 | 14980 | 207 |
| 422 | 20240613 | 123100 | 1750916430 | 15060 | 14970 | 15060 | 14960 | 3213 |
| 423 | 20240613 | 123000 | 1702604000 | 14980 | 14950 | 14980 | 14940 | 602 |
| 424 | 20240613 | 122900 | 1693605370 | 14940 | 14950 | 14960 | 14940 | 264 |
| 425 | 20240613 | 122800 | 1689660980 | 14950 | 14960 | 14960 | 14950 | 955 |
| 426 | 20240613 | 122700 | 1675380580 | 14960 | 14960 | 14960 | 14960 | 110 |
| 427 | 20240613 | 122600 | 1673734980 | 14960 | 14960 | 14960 | 14960 | 0 |
| 428 | 20240613 | 122500 | 1673734980 | 14960 | 14960 | 14960 | 14950 | 765 |
| 429 | 20240613 | 122400 | 1662297850 | 14960 | 14970 | 14970 | 14960 | 528 |
| 430 | 20240613 | 122300 | 1654398670 | 14960 | 14980 | 14980 | 14960 | 62 |
| 431 | 20240613 | 122200 | 1653471120 | 14990 | 14980 | 14990 | 14980 | 5 |
| 432 | 20240613 | 122100 | 1653396180 | 14990 | 14990 | 14990 | 14990 | 0 |
| 433 | 20240613 | 122000 | 1653396180 | 14990 | 14980 | 14990 | 14980 | 63 |
| 434 | 20240613 | 121900 | 1652451820 | 14960 | 14980 | 14980 | 14960 | 1031 |
| 435 | 20240613 | 121800 | 1637017880 | 14980 | 14990 | 14990 | 14980 | 122 |
| 436 | 20240613 | 121700 | 1635190300 | 14990 | 14990 | 14990 | 14990 | 0 |
| 437 | 20240613 | 121600 | 1635190300 | 14990 | 14990 | 14990 | 14990 | 1 |
| 438 | 20240613 | 121500 | 1635175310 | 14990 | 14990 | 14990 | 14990 | 1 |
| 439 | 20240613 | 121400 | 1635160320 | 14990 | 14990 | 14990 | 14990 | 5 |
| 440 | 20240613 | 121300 | 1635085370 | 14990 | 14990 | 14990 | 14990 | 168 |
| 441 | 20240613 | 121200 | 1632567050 | 14990 | 14990 | 14990 | 14990 | 0 |
| 442 | 20240613 | 121100 | 1632567050 | 14990 | 14980 | 14990 | 14980 | 546 |
| 443 | 20240613 | 121000 | 1624387960 | 14990 | 14980 | 14990 | 14980 | 105 |
| 444 | 20240613 | 120900 | 1622814430 | 14990 | 14990 | 14990 | 14990 | 1 |
| 445 | 20240613 | 120800 | 1622799440 | 14980 | 14980 | 14980 | 14980 | 0 |
| 446 | 20240613 | 120700 | 1622799440 | 14980 | 14980 | 14980 | 14980 | 7 |
| 447 | 20240613 | 120600 | 1622694580 | 14980 | 14980 | 14980 | 14980 | 1337 |
| 448 | 20240613 | 120500 | 1602666320 | 14980 | 14990 | 15000 | 14980 | 27 |
| 449 | 20240613 | 120400 | 1602261770 | 14970 | 14980 | 14990 | 14970 | 1057 |
| 450 | 20240613 | 120300 | 1586428050 | 14990 | 14990 | 14990 | 14990 | 11 |
| 451 | 20240613 | 120200 | 1586263160 | 14990 | 14980 | 14990 | 14980 | 169 |
| 452 | 20240613 | 120100 | 1583730340 | 14980 | 14980 | 15000 | 14980 | 307 |
| 453 | 20240613 | 120000 | 1579128460 | 15000 | 14980 | 15000 | 14980 | 328 |
| 454 | 20240613 | 115900 | 1574209390 | 14990 | 14990 | 14990 | 14990 | 0 |
| 455 | 20240613 | 115800 | 1574209390 | 14990 | 14990 | 14990 | 14990 | 0 |
| 456 | 20240613 | 115700 | 1574209390 | 14990 | 15000 | 15000 | 14990 | 199 |
| 457 | 20240613 | 115600 | 1571225520 | 15000 | 15000 | 15000 | 15000 | 415 |
| 458 | 20240613 | 115500 | 1565000520 | 14990 | 14990 | 14990 | 14990 | 15 |
| 459 | 20240613 | 115400 | 1564775670 | 14990 | 14980 | 14990 | 14980 | 29 |
| 460 | 20240613 | 115300 | 1564340970 | 14990 | 14980 | 14990 | 14960 | 61 |
| 461 | 20240613 | 115200 | 1563428290 | 14980 | 14980 | 14980 | 14980 | 0 |
| 462 | 20240613 | 115100 | 1563428290 | 14980 | 14970 | 14990 | 14970 | 790 |
| 463 | 20240613 | 115000 | 1551601950 | 14970 | 14960 | 14970 | 14960 | 88 |
| 464 | 20240613 | 114900 | 1550284650 | 14970 | 14970 | 14970 | 14960 | 56 |
| 465 | 20240613 | 114800 | 1549446840 | 14970 | 14960 | 14970 | 14960 | 506 |
| 466 | 20240613 | 114700 | 1541874140 | 14960 | 14950 | 14960 | 14940 | 909 |
| 467 | 20240613 | 114600 | 1528290790 | 14950 | 14950 | 14950 | 14950 | 79 |
| 468 | 20240613 | 114500 | 1527109740 | 14960 | 14960 | 14960 | 14960 | 8 |
| 469 | 20240613 | 114400 | 1526990060 | 14960 | 14950 | 14960 | 14950 | 137 |
| 470 | 20240613 | 114300 | 1524941880 | 14950 | 14960 | 14960 | 14950 | 96 |
| 471 | 20240613 | 114200 | 1523506660 | 14970 | 14970 | 14970 | 14970 | 0 |
| 472 | 20240613 | 114100 | 1523506660 | 14970 | 14950 | 14970 | 14950 | 132 |
| 473 | 20240613 | 114000 | 1521531260 | 14970 | 14960 | 14970 | 14950 | 1195 |
| 474 | 20240613 | 113900 | 1503663660 | 14950 | 14970 | 14970 | 14950 | 2566 |
| 475 | 20240613 | 113800 | 1465299140 | 14970 | 14970 | 14970 | 14950 | 1728 |
| 476 | 20240613 | 113700 | 1439464080 | 14950 | 14960 | 14960 | 14950 | 2677 |
| 477 | 20240613 | 113600 | 1399439530 | 14970 | 14970 | 14970 | 14970 | 3 |
| 478 | 20240613 | 113500 | 1399394620 | 14970 | 14970 | 14970 | 14960 | 148 |
| 479 | 20240613 | 113400 | 1397179520 | 14970 | 14970 | 14970 | 14970 | 104 |
| 480 | 20240613 | 113300 | 1395622640 | 14950 | 14970 | 14970 | 14950 | 2035 |
| 481 | 20240613 | 113200 | 1365184190 | 14970 | 14970 | 14970 | 14970 | 70 |
| 482 | 20240613 | 113100 | 1364136290 | 14970 | 14990 | 15000 | 14970 | 149 |
| 483 | 20240613 | 113000 | 1361903150 | 14990 | 14970 | 14990 | 14970 | 468 |
| 484 | 20240613 | 112900 | 1354888560 | 14970 | 14980 | 14990 | 14970 | 226 |
| 485 | 20240613 | 112800 | 1351504790 | 14980 | 14990 | 14990 | 14980 | 75 |
| 486 | 20240613 | 112700 | 1350381170 | 14990 | 14970 | 14990 | 14970 | 208 |
| 487 | 20240613 | 112600 | 1347267290 | 14970 | 14980 | 14990 | 14970 | 12 |
| 488 | 20240613 | 112500 | 1347087440 | 14990 | 14990 | 14990 | 14990 | 0 |
| 489 | 20240613 | 112400 | 1347087440 | 14990 | 14990 | 14990 | 14980 | 7 |
| 490 | 20240613 | 112300 | 1346982540 | 14990 | 14960 | 14990 | 14960 | 37 |
| 491 | 20240613 | 112200 | 1346428670 | 14960 | 14960 | 14960 | 14960 | 728 |
| 492 | 20240613 | 112100 | 1335537790 | 14980 | 14980 | 14980 | 14980 | 32 |
| 493 | 20240613 | 112000 | 1335058430 | 14960 | 14960 | 14990 | 14950 | 381 |
| 494 | 20240613 | 111900 | 1329354740 | 14970 | 14980 | 14990 | 14970 | 260 |
| 495 | 20240613 | 111800 | 1325460350 | 14990 | 14980 | 14990 | 14980 | 7 |
| 496 | 20240613 | 111700 | 1325355450 | 14960 | 14980 | 14980 | 14960 | 69 |
| 497 | 20240613 | 111600 | 1324323160 | 14990 | 14980 | 14990 | 14980 | 6 |
| 498 | 20240613 | 111500 | 1324233250 | 14960 | 14980 | 14990 | 14960 | 9 |
| 499 | 20240613 | 111400 | 1324098560 | 14990 | 14950 | 14990 | 14950 | 45 |
| 500 | 20240613 | 111300 | 1323425420 | 14950 | 14970 | 14990 | 14950 | 4385 |
| 501 | 20240613 | 111200 | 1257789520 | 14990 | 14990 | 14990 | 14990 | 0 |
| 502 | 20240613 | 111100 | 1257789520 | 14990 | 14980 | 14990 | 14970 | 32 |
| 503 | 20240613 | 111000 | 1257310160 | 14990 | 14980 | 14990 | 14970 | 66 |
| 504 | 20240613 | 110900 | 1256320860 | 14970 | 14970 | 14970 | 14970 | 105 |
| 505 | 20240613 | 110800 | 1254749010 | 14990 | 15000 | 15000 | 14970 | 22 |
| 506 | 20240613 | 110700 | 1254419460 | 14970 | 15000 | 15000 | 14970 | 2 |
| 507 | 20240613 | 110600 | 1254389490 | 14970 | 14970 | 14970 | 14970 | 700 |
| 508 | 20240613 | 110500 | 1243910490 | 14970 | 14970 | 14970 | 14970 | 2 |
| 509 | 20240613 | 110400 | 1243880550 | 15000 | 14980 | 15000 | 14970 | 1264 |
| 510 | 20240613 | 110300 | 1224954200 | 15000 | 15000 | 15000 | 15000 | 100 |
| 511 | 20240613 | 110200 | 1223454200 | 15000 | 14980 | 15000 | 14980 | 69 |
| 512 | 20240613 | 110100 | 1222420360 | 14980 | 14990 | 14990 | 14980 | 468 |
| 513 | 20240613 | 110000 | 1215405530 | 14980 | 14980 | 14990 | 14980 | 128 |
| 514 | 20240613 | 105900 | 1213487460 | 14980 | 14980 | 14980 | 14980 | 0 |
| 515 | 20240613 | 105800 | 1213487460 | 14980 | 14980 | 14990 | 14980 | 255 |
| 516 | 20240613 | 105700 | 1209666270 | 14990 | 14990 | 14990 | 14980 | 143 |
| 517 | 20240613 | 105600 | 1207523040 | 14990 | 14990 | 14990 | 14990 | 52 |
| 518 | 20240613 | 105500 | 1206743560 | 14990 | 14990 | 14990 | 14980 | 83 |
| 519 | 20240613 | 105400 | 1205499400 | 14990 | 14990 | 14990 | 14990 | 70 |
| 520 | 20240613 | 105300 | 1204450100 | 14990 | 14990 | 14990 | 14990 | 185 |
| 521 | 20240613 | 105200 | 1201676950 | 14990 | 14990 | 14990 | 14990 | 36 |
| 522 | 20240613 | 105100 | 1201137310 | 14980 | 14970 | 14980 | 14970 | 158 |
| 523 | 20240613 | 105000 | 1198770530 | 14990 | 14980 | 14990 | 14980 | 273 |
| 524 | 20240613 | 104900 | 1194679680 | 14980 | 14980 | 14980 | 14980 | 70 |
| 525 | 20240613 | 104800 | 1193631080 | 14980 | 14980 | 14980 | 14970 | 25 |
| 526 | 20240613 | 104700 | 1193256590 | 14980 | 14980 | 14980 | 14980 | 792 |
| 527 | 20240613 | 104600 | 1181392430 | 14970 | 14970 | 14970 | 14970 | 4264 |
| 528 | 20240613 | 104500 | 1117560350 | 14980 | 14980 | 14980 | 14970 | 2470 |
| 529 | 20240613 | 104400 | 1080580000 | 15000 | 14970 | 15000 | 14970 | 746 |
| 530 | 20240613 | 104300 | 1069405410 | 14970 | 14980 | 14980 | 14970 | 130 |
| 531 | 20240613 | 104200 | 1067459010 | 14980 | 14970 | 14980 | 14970 | 477 |
| 532 | 20240613 | 104100 | 1060318010 | 14970 | 14970 | 14970 | 14970 | 0 |
| 533 | 20240613 | 104000 | 1060318010 | 14970 | 14980 | 14980 | 14970 | 144 |
| 534 | 20240613 | 103900 | 1058161120 | 14980 | 14980 | 14980 | 14970 | 728 |
| 535 | 20240613 | 103800 | 1047262670 | 14980 | 14980 | 14980 | 14970 | 823 |
| 536 | 20240613 | 103700 | 1034941380 | 14970 | 14980 | 14980 | 14970 | 55 |
| 537 | 20240613 | 103600 | 1034117490 | 14980 | 14980 | 14980 | 14980 | 1085 |
| 538 | 20240613 | 103500 | 1017864190 | 14990 | 14990 | 14990 | 14990 | 1020 |
| 539 | 20240613 | 103400 | 1002574390 | 14990 | 14990 | 14990 | 14980 | 188 |
| 540 | 20240613 | 103300 | 999756470 | 14990 | 14980 | 14990 | 14980 | 1383 |
| 541 | 20240613 | 103200 | 979039080 | 14990 | 15000 | 15000 | 14990 | 212 |
| 542 | 20240613 | 103100 | 975861190 | 14990 | 14990 | 14990 | 14990 | 43 |
| 543 | 20240613 | 103000 | 975216620 | 15000 | 14990 | 15000 | 14990 | 11 |
| 544 | 20240613 | 102900 | 975051630 | 14990 | 15000 | 15000 | 14990 | 16 |
| 545 | 20240613 | 102800 | 974811780 | 14990 | 14980 | 14990 | 14980 | 6 |
| 546 | 20240613 | 102700 | 974721850 | 14980 | 14970 | 14980 | 14970 | 40 |
| 547 | 20240613 | 102600 | 974122850 | 14970 | 14970 | 14970 | 14970 | 53 |
| 548 | 20240613 | 102500 | 973329440 | 14980 | 14990 | 15000 | 14980 | 2837 |
| 549 | 20240613 | 102400 | 930818310 | 14990 | 15000 | 15000 | 14990 | 163 |
| 550 | 20240613 | 102300 | 928374910 | 15000 | 15000 | 15000 | 15000 | 653 |
| 551 | 20240613 | 102200 | 918579910 | 15000 | 15000 | 15000 | 15000 | 133 |
| 552 | 20240613 | 102100 | 916584910 | 15000 | 15000 | 15000 | 15000 | 391 |
| 553 | 20240613 | 102000 | 910719910 | 15000 | 15000 | 15000 | 15000 | 1230 |
| 554 | 20240613 | 101900 | 892269910 | 14990 | 14990 | 14990 | 14990 | 361 |
| 555 | 20240613 | 101800 | 886858520 | 14990 | 14990 | 14990 | 14990 | 101 |
| 556 | 20240613 | 101700 | 885344530 | 15000 | 15000 | 15000 | 14990 | 392 |
| 557 | 20240613 | 101600 | 879465530 | 15010 | 15000 | 15010 | 15000 | 743 |
| 558 | 20240613 | 101500 | 868319150 | 15000 | 15000 | 15000 | 15000 | 449 |
| 559 | 20240613 | 101400 | 861584150 | 15010 | 15010 | 15010 | 15010 | 6 |
| 560 | 20240613 | 101300 | 861494090 | 15010 | 15010 | 15010 | 15010 | 248 |
| 561 | 20240613 | 101200 | 857771610 | 14990 | 14990 | 14990 | 14990 | 250 |
| 562 | 20240613 | 101100 | 854024110 | 15020 | 15000 | 15020 | 14990 | 169 |
| 563 | 20240613 | 101000 | 851489040 | 14990 | 15000 | 15000 | 14990 | 52 |
| 564 | 20240613 | 100900 | 850709540 | 14990 | 15000 | 15000 | 14990 | 392 |
| 565 | 20240613 | 100800 | 844833160 | 15000 | 15000 | 15000 | 14990 | 238 |
| 566 | 20240613 | 100700 | 841263730 | 15000 | 14990 | 15000 | 14990 | 103 |
| 567 | 20240613 | 100600 | 839719160 | 14990 | 15000 | 15000 | 14990 | 79 |
| 568 | 20240613 | 100500 | 838534690 | 15000 | 15000 | 15010 | 15000 | 173 |
| 569 | 20240613 | 100400 | 835939680 | 14990 | 15010 | 15010 | 14990 | 3849 |
| 570 | 20240613 | 100300 | 778203780 | 15010 | 15020 | 15020 | 15010 | 130 |
| 571 | 20240613 | 100200 | 776251480 | 15010 | 15020 | 15020 | 15010 | 387 |
| 572 | 20240613 | 100100 | 770439740 | 15020 | 15040 | 15040 | 15020 | 671 |
| 573 | 20240613 | 100000 | 760355090 | 15040 | 15030 | 15040 | 15030 | 70 |
| 574 | 20240613 | 095900 | 759302940 | 15030 | 15040 | 15040 | 15030 | 168 |
| 575 | 20240613 | 095800 | 756777850 | 15030 | 15040 | 15040 | 15030 | 189 |
| 576 | 20240613 | 095700 | 753935710 | 15040 | 15050 | 15050 | 15040 | 163 |
| 577 | 20240613 | 095600 | 751482590 | 15060 | 15060 | 15060 | 15040 | 752 |
| 578 | 20240613 | 095500 | 740157710 | 15060 | 15050 | 15060 | 15040 | 573 |
| 579 | 20240613 | 095400 | 731534190 | 15050 | 15030 | 15050 | 15030 | 27 |
| 580 | 20240613 | 095300 | 731128200 | 15030 | 15030 | 15030 | 15030 | 140 |
| 581 | 20240613 | 095200 | 729024000 | 15030 | 15030 | 15030 | 15030 | 7 |
| 582 | 20240613 | 095100 | 728918790 | 15050 | 15040 | 15050 | 15040 | 2 |
| 583 | 20240613 | 095000 | 728888700 | 15050 | 15050 | 15050 | 15040 | 30 |
| 584 | 20240613 | 094900 | 728437210 | 15050 | 15050 | 15050 | 15010 | 316 |
| 585 | 20240613 | 094800 | 723682890 | 15040 | 15050 | 15050 | 15040 | 311 |
| 586 | 20240613 | 094700 | 719002350 | 15050 | 15050 | 15060 | 15050 | 231 |
| 587 | 20240613 | 094600 | 715523800 | 15060 | 15040 | 15060 | 15040 | 62 |
| 588 | 20240613 | 094500 | 714590700 | 15060 | 15020 | 15060 | 15020 | 3842 |
| 589 | 20240613 | 094400 | 656850070 | 15020 | 15020 | 15020 | 15020 | 1 |
| 590 | 20240613 | 094300 | 656835050 | 15020 | 15000 | 15020 | 15000 | 592 |
| 591 | 20240613 | 094200 | 647948960 | 15000 | 14990 | 15000 | 14990 | 141 |
| 592 | 20240613 | 094100 | 645834470 | 14980 | 15000 | 15000 | 14980 | 37 |
| 593 | 20240613 | 094000 | 645279590 | 15000 | 14980 | 15000 | 14970 | 2382 |
| 594 | 20240613 | 093900 | 609591400 | 15000 | 14990 | 15000 | 14990 | 1769 |
| 595 | 20240613 | 093800 | 583058450 | 14990 | 14980 | 14990 | 14980 | 205 |
| 596 | 20240613 | 093700 | 579986500 | 14990 | 14990 | 14990 | 14980 | 270 |
| 597 | 20240613 | 093600 | 575939700 | 14990 | 14990 | 15000 | 14990 | 18 |
| 598 | 20240613 | 093500 | 575669830 | 14980 | 14990 | 15000 | 14980 | 261 |
| 599 | 20240613 | 093400 | 571759370 | 14990 | 15000 | 15000 | 14990 | 758 |
| 600 | 20240613 | 093300 | 560390780 | 14990 | 14990 | 14990 | 14980 | 588 |
| 601 | 20240613 | 093200 | 551576670 | 14990 | 14970 | 15000 | 14970 | 104 |
| 602 | 20240613 | 093100 | 550019650 | 14960 | 14960 | 14960 | 14950 | 1632 |
| 603 | 20240613 | 093000 | 525618810 | 14960 | 14960 | 14960 | 14950 | 186 |
| 604 | 20240613 | 092900 | 522837220 | 14960 | 14960 | 14960 | 14960 | 392 |
| 605 | 20240613 | 092800 | 516972900 | 14970 | 14970 | 14970 | 14960 | 146 |
| 606 | 20240613 | 092700 | 514787910 | 14960 | 14980 | 14980 | 14960 | 1457 |
| 607 | 20240613 | 092600 | 492974470 | 14970 | 14980 | 14980 | 14970 | 1101 |
| 608 | 20240613 | 092500 | 476483100 | 14980 | 14980 | 14980 | 14980 | 131 |
| 609 | 20240613 | 092400 | 474520720 | 14980 | 14990 | 14990 | 14980 | 983 |
| 610 | 20240613 | 092300 | 459793690 | 14990 | 14990 | 14990 | 14990 | 30 |
| 611 | 20240613 | 092200 | 459343990 | 14990 | 15000 | 15010 | 14970 | 7325 |
| 612 | 20240613 | 092100 | 349484050 | 15000 | 15000 | 15000 | 15000 | 604 |
| 613 | 20240613 | 092000 | 340424050 | 15000 | 15030 | 15030 | 15000 | 427 |
| 614 | 20240613 | 091900 | 334013240 | 15030 | 15040 | 15040 | 15030 | 12 |
| 615 | 20240613 | 091800 | 333832790 | 15040 | 15040 | 15040 | 15040 | 760 |
| 616 | 20240613 | 091700 | 322402390 | 15040 | 15040 | 15040 | 15040 | 96 |
| 617 | 20240613 | 091600 | 320958550 | 15040 | 15040 | 15050 | 15040 | 718 |
| 618 | 20240613 | 091500 | 310158180 | 15050 | 15010 | 15050 | 15010 | 1097 |
| 619 | 20240613 | 091400 | 293656330 | 15010 | 15010 | 15040 | 15010 | 130 |
| 620 | 20240613 | 091300 | 291705000 | 15010 | 15050 | 15050 | 15010 | 64 |
| 621 | 20240613 | 091200 | 290744250 | 15050 | 15010 | 15050 | 15000 | 829 |
| 622 | 20240613 | 091100 | 278299980 | 15000 | 15000 | 15010 | 15000 | 51 |
| 623 | 20240613 | 091000 | 277534680 | 15000 | 15010 | 15090 | 14970 | 1964 |
| 624 | 20240613 | 090900 | 248041630 | 15090 | 14960 | 15090 | 14960 | 1700 |
| 625 | 20240613 | 090800 | 222521170 | 14990 | 14960 | 14990 | 14960 | 361 |
| 626 | 20240613 | 090700 | 217113700 | 14970 | 14960 | 14970 | 14940 | 1244 |
| 627 | 20240613 | 090600 | 198508780 | 14960 | 15010 | 15030 | 14960 | 3361 |
| 628 | 20240613 | 090500 | 148094900 | 15010 | 15010 | 15020 | 15010 | 269 |
| 629 | 20240613 | 090400 | 144057180 | 15000 | 15020 | 15090 | 15000 | 2606 |
| 630 | 20240613 | 090300 | 104863620 | 15020 | 15090 | 15090 | 15010 | 1300 |
| 631 | 20240613 | 090200 | 85338880 | 15090 | 15010 | 15100 | 15010 | 801 |
| 632 | 20240613 | 090100 | 73296150 | 15010 | 15100 | 15100 | 15010 | 3959 |
| 633 | 20240613 | 090000 | 13735740 | 15150 | 15150 | 15150 | 15080 | 898 |