33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240626 | 192800 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 4863 |
| 3 | 20240626 | 192700 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 4 | 20240626 | 192600 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 5 | 20240626 | 192500 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 6 | 20240626 | 192400 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 7 | 20240626 | 192300 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 8 | 20240626 | 192200 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 9 | 20240626 | 192100 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 10 | 20240626 | 192000 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 11 | 20240626 | 191900 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 12 | 20240626 | 191800 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 13 | 20240626 | 191700 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 14 | 20240626 | 191600 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 15 | 20240626 | 191500 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 16 | 20240626 | 191400 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 17 | 20240626 | 191300 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 18 | 20240626 | 191200 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 19 | 20240626 | 191100 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 20 | 20240626 | 191000 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 21 | 20240626 | 190900 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 22 | 20240626 | 190800 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 23 | 20240626 | 190700 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 24 | 20240626 | 190600 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 25 | 20240626 | 190500 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 26 | 20240626 | 190400 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 27 | 20240626 | 190300 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 28 | 20240626 | 190200 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 29 | 20240626 | 190100 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 30 | 20240626 | 190000 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 31 | 20240626 | 185900 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 32 | 20240626 | 185800 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 4863 |
| 33 | 20240626 | 185700 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 34 | 20240626 | 185600 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 35 | 20240626 | 185500 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 36 | 20240626 | 185400 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 37 | 20240626 | 185300 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 38 | 20240626 | 185200 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 39 | 20240626 | 185100 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 40 | 20240626 | 185000 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 41 | 20240626 | 184900 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 42 | 20240626 | 184800 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 43 | 20240626 | 184700 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 44 | 20240626 | 184600 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 45 | 20240626 | 184500 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 46 | 20240626 | 184400 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 47 | 20240626 | 184300 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 48 | 20240626 | 184200 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 49 | 20240626 | 184100 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 50 | 20240626 | 184000 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 51 | 20240626 | 183900 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 52 | 20240626 | 183800 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 53 | 20240626 | 183700 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 54 | 20240626 | 183600 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 55 | 20240626 | 183500 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 56 | 20240626 | 183400 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 57 | 20240626 | 183300 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 58 | 20240626 | 183200 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 59 | 20240626 | 183100 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 60 | 20240626 | 183000 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 61 | 20240626 | 182900 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 62 | 20240626 | 182800 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 4863 |
| 63 | 20240626 | 182700 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 64 | 20240626 | 182600 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 65 | 20240626 | 182500 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 66 | 20240626 | 182400 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 67 | 20240626 | 182300 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 68 | 20240626 | 182200 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 69 | 20240626 | 182100 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 70 | 20240626 | 182000 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 71 | 20240626 | 181900 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 72 | 20240626 | 181800 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 73 | 20240626 | 181700 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 74 | 20240626 | 181600 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 75 | 20240626 | 181500 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 76 | 20240626 | 181400 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 77 | 20240626 | 181300 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 78 | 20240626 | 181200 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 79 | 20240626 | 181100 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 80 | 20240626 | 181000 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 81 | 20240626 | 180900 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 82 | 20240626 | 180800 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 83 | 20240626 | 180700 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 84 | 20240626 | 180600 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 85 | 20240626 | 180500 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 86 | 20240626 | 180400 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 87 | 20240626 | 180300 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 88 | 20240626 | 180200 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 89 | 20240626 | 180100 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 90 | 20240626 | 180000 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 91 | 20240626 | 175900 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 92 | 20240626 | 175800 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 4863 |
| 93 | 20240626 | 175700 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 94 | 20240626 | 175600 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 95 | 20240626 | 175500 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 96 | 20240626 | 175400 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 97 | 20240626 | 175300 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 98 | 20240626 | 175200 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 99 | 20240626 | 175100 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 100 | 20240626 | 175000 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 101 | 20240626 | 174900 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 102 | 20240626 | 174800 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 103 | 20240626 | 174700 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 104 | 20240626 | 174600 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 105 | 20240626 | 174500 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 106 | 20240626 | 174400 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 107 | 20240626 | 174300 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 108 | 20240626 | 174200 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 109 | 20240626 | 174100 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 110 | 20240626 | 174000 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 111 | 20240626 | 173900 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 112 | 20240626 | 173800 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 113 | 20240626 | 173700 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 114 | 20240626 | 173600 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 115 | 20240626 | 173500 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 116 | 20240626 | 173400 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 117 | 20240626 | 173300 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 118 | 20240626 | 173200 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 119 | 20240626 | 173100 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 120 | 20240626 | 173000 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 121 | 20240626 | 172900 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 122 | 20240626 | 172800 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 4863 |
| 123 | 20240626 | 172700 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 124 | 20240626 | 172600 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 125 | 20240626 | 172500 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 126 | 20240626 | 172400 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 127 | 20240626 | 172300 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 128 | 20240626 | 172200 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 129 | 20240626 | 172100 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 130 | 20240626 | 172000 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 131 | 20240626 | 171900 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 132 | 20240626 | 171800 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 133 | 20240626 | 171700 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 134 | 20240626 | 171600 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 135 | 20240626 | 171500 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 136 | 20240626 | 171400 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 137 | 20240626 | 171300 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 138 | 20240626 | 171200 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 139 | 20240626 | 171100 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 140 | 20240626 | 171000 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 141 | 20240626 | 170900 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 142 | 20240626 | 170800 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 143 | 20240626 | 170700 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 144 | 20240626 | 170600 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 145 | 20240626 | 170500 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 146 | 20240626 | 170400 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 147 | 20240626 | 170300 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 148 | 20240626 | 170200 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 149 | 20240626 | 170100 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 150 | 20240626 | 170000 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 151 | 20240626 | 165900 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 152 | 20240626 | 165800 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 4863 |
| 153 | 20240626 | 165700 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 154 | 20240626 | 165600 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 155 | 20240626 | 165500 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 156 | 20240626 | 165400 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 157 | 20240626 | 165300 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 158 | 20240626 | 165200 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 159 | 20240626 | 165100 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 160 | 20240626 | 165000 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 161 | 20240626 | 164900 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 162 | 20240626 | 164800 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 163 | 20240626 | 164700 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 164 | 20240626 | 164600 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 165 | 20240626 | 164500 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 166 | 20240626 | 164400 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 167 | 20240626 | 164300 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 168 | 20240626 | 164200 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 169 | 20240626 | 164100 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 170 | 20240626 | 164000 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 171 | 20240626 | 163900 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 172 | 20240626 | 163800 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 173 | 20240626 | 163700 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 174 | 20240626 | 163600 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 175 | 20240626 | 163500 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 176 | 20240626 | 163400 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 177 | 20240626 | 163300 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 178 | 20240626 | 163200 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 179 | 20240626 | 163100 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 180 | 20240626 | 163000 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 181 | 20240626 | 162900 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 182 | 20240626 | 162800 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 4863 |
| 183 | 20240626 | 162700 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 184 | 20240626 | 162600 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 185 | 20240626 | 162500 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 186 | 20240626 | 162400 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 187 | 20240626 | 162300 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 188 | 20240626 | 162200 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 189 | 20240626 | 162100 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 190 | 20240626 | 162000 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 191 | 20240626 | 161900 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 192 | 20240626 | 161800 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 193 | 20240626 | 161700 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 194 | 20240626 | 161600 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 195 | 20240626 | 161500 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 196 | 20240626 | 161400 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 197 | 20240626 | 161300 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 198 | 20240626 | 161200 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 199 | 20240626 | 161100 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 200 | 20240626 | 161000 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 201 | 20240626 | 160900 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 202 | 20240626 | 160800 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 203 | 20240626 | 160700 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 204 | 20240626 | 160600 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 205 | 20240626 | 160500 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 206 | 20240626 | 160400 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 207 | 20240626 | 160300 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 208 | 20240626 | 160200 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 209 | 20240626 | 160100 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 210 | 20240626 | 160000 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 211 | 20240626 | 155900 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 212 | 20240626 | 155800 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 4863 |
| 213 | 20240626 | 155700 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 214 | 20240626 | 155600 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 215 | 20240626 | 155500 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 216 | 20240626 | 155400 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 217 | 20240626 | 155300 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 218 | 20240626 | 155200 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 219 | 20240626 | 155100 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 220 | 20240626 | 155000 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 221 | 20240626 | 154900 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 222 | 20240626 | 154800 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 223 | 20240626 | 154700 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 224 | 20240626 | 154600 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 225 | 20240626 | 154500 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 226 | 20240626 | 154400 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 227 | 20240626 | 154300 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 228 | 20240626 | 154200 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 229 | 20240626 | 154100 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 230 | 20240626 | 154000 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 231 | 20240626 | 153900 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 232 | 20240626 | 153800 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 233 | 20240626 | 153700 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 234 | 20240626 | 153600 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 235 | 20240626 | 153500 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 236 | 20240626 | 153400 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 237 | 20240626 | 153300 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 238 | 20240626 | 153200 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 239 | 20240626 | 153100 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 0 |
| 240 | 20240626 | 153000 | 2496471980 | 14130 | 14130 | 14130 | 14130 | 4863 |
| 241 | 20240626 | 152900 | 2427757790 | 14070 | 14070 | 14070 | 14070 | 0 |
| 242 | 20240626 | 152800 | 2427757790 | 14070 | 14070 | 14070 | 14070 | 0 |
| 243 | 20240626 | 152700 | 2427757790 | 14070 | 14070 | 14070 | 14070 | 0 |
| 244 | 20240626 | 152600 | 2427757790 | 14070 | 14070 | 14070 | 14070 | 0 |
| 245 | 20240626 | 152500 | 2427757790 | 14070 | 14070 | 14070 | 14070 | 0 |
| 246 | 20240626 | 152400 | 2427757790 | 14070 | 14070 | 14070 | 14070 | 0 |
| 247 | 20240626 | 152300 | 2427757790 | 14070 | 14070 | 14070 | 14070 | 0 |
| 248 | 20240626 | 152200 | 2427757790 | 14070 | 14070 | 14070 | 14070 | 0 |
| 249 | 20240626 | 152100 | 2427757790 | 14070 | 14070 | 14070 | 14070 | 0 |
| 250 | 20240626 | 152000 | 2427757790 | 14070 | 14070 | 14070 | 14070 | 0 |
| 251 | 20240626 | 151900 | 2427757790 | 14070 | 14060 | 14080 | 14030 | 524 |
| 252 | 20240626 | 151800 | 2420388140 | 14050 | 14020 | 14050 | 14020 | 2279 |
| 253 | 20240626 | 151700 | 2388408650 | 14020 | 13990 | 14020 | 13990 | 1040 |
| 254 | 20240626 | 151600 | 2373846600 | 13990 | 14000 | 14000 | 13970 | 54 |
| 255 | 20240626 | 151500 | 2373091000 | 14000 | 14010 | 14010 | 13990 | 1086 |
| 256 | 20240626 | 151400 | 2357886970 | 14000 | 14000 | 14020 | 14000 | 1265 |
| 257 | 20240626 | 151300 | 2340174460 | 13970 | 13940 | 13970 | 13930 | 1517 |
| 258 | 20240626 | 151200 | 2319008130 | 13940 | 13940 | 13940 | 13930 | 794 |
| 259 | 20240626 | 151100 | 2307939790 | 13930 | 13940 | 13940 | 13930 | 403 |
| 260 | 20240626 | 151000 | 2302325990 | 13930 | 13930 | 13930 | 13930 | 102 |
| 261 | 20240626 | 150900 | 2300905130 | 13940 | 13950 | 13950 | 13920 | 1421 |
| 262 | 20240626 | 150800 | 2281096770 | 13920 | 13930 | 13940 | 13920 | 321 |
| 263 | 20240626 | 150700 | 2276625050 | 13940 | 13920 | 13940 | 13920 | 502 |
| 264 | 20240626 | 150600 | 2269635210 | 13920 | 13940 | 13940 | 13920 | 7 |
| 265 | 20240626 | 150500 | 2269537670 | 13920 | 13920 | 13920 | 13920 | 6 |
| 266 | 20240626 | 150400 | 2269454150 | 13930 | 13940 | 13940 | 13930 | 326 |
| 267 | 20240626 | 150300 | 2264912960 | 13930 | 13900 | 13930 | 13900 | 153 |
| 268 | 20240626 | 150200 | 2262782290 | 13900 | 13890 | 13900 | 13890 | 30 |
| 269 | 20240626 | 150100 | 2262365570 | 13880 | 13880 | 13880 | 13880 | 2 |
| 270 | 20240626 | 150000 | 2262337810 | 13880 | 13890 | 13890 | 13880 | 7 |
| 271 | 20240626 | 145900 | 2262240600 | 13890 | 13890 | 13890 | 13880 | 4 |
| 272 | 20240626 | 145800 | 2262185050 | 13880 | 13860 | 13880 | 13860 | 18 |
| 273 | 20240626 | 145700 | 2261935330 | 13870 | 13860 | 13870 | 13850 | 27 |
| 274 | 20240626 | 145600 | 2261560970 | 13870 | 13890 | 13890 | 13870 | 1264 |
| 275 | 20240626 | 145500 | 2244019080 | 13900 | 13890 | 13900 | 13890 | 376 |
| 276 | 20240626 | 145400 | 2238792690 | 13910 | 13910 | 13910 | 13900 | 230 |
| 277 | 20240626 | 145300 | 2235595620 | 13900 | 13930 | 13930 | 13900 | 1224 |
| 278 | 20240626 | 145200 | 2218580380 | 13910 | 13940 | 13940 | 13910 | 493 |
| 279 | 20240626 | 145100 | 2211715340 | 13930 | 13940 | 13940 | 13930 | 14 |
| 280 | 20240626 | 145000 | 2211520300 | 13940 | 13930 | 13940 | 13930 | 117 |
| 281 | 20240626 | 144900 | 2209889480 | 13930 | 13930 | 13930 | 13930 | 12 |
| 282 | 20240626 | 144800 | 2209722320 | 13940 | 13930 | 13940 | 13920 | 7 |
| 283 | 20240626 | 144700 | 2209624770 | 13940 | 13940 | 13940 | 13940 | 1 |
| 284 | 20240626 | 144600 | 2209610830 | 13920 | 13920 | 13940 | 13920 | 3 |
| 285 | 20240626 | 144500 | 2209569050 | 13920 | 13940 | 13940 | 13920 | 36 |
| 286 | 20240626 | 144400 | 2209067840 | 13940 | 13920 | 13940 | 13920 | 3 |
| 287 | 20240626 | 144300 | 2209026060 | 13920 | 13930 | 13930 | 13920 | 237 |
| 288 | 20240626 | 144200 | 2205725670 | 13930 | 13920 | 13930 | 13920 | 26 |
| 289 | 20240626 | 144100 | 2205363700 | 13930 | 13920 | 13930 | 13920 | 6 |
| 290 | 20240626 | 144000 | 2205280140 | 13920 | 13920 | 13920 | 13920 | 12 |
| 291 | 20240626 | 143900 | 2205113100 | 13930 | 13920 | 13930 | 13920 | 112 |
| 292 | 20240626 | 143800 | 2203554040 | 13920 | 13920 | 13920 | 13910 | 134 |
| 293 | 20240626 | 143700 | 2201688780 | 13920 | 13930 | 13930 | 13920 | 246 |
| 294 | 20240626 | 143600 | 2198263010 | 13930 | 13940 | 13940 | 13930 | 9 |
| 295 | 20240626 | 143500 | 2198137570 | 13930 | 13930 | 13930 | 13930 | 2 |
| 296 | 20240626 | 143400 | 2198109710 | 13930 | 13920 | 13930 | 13920 | 143 |
| 297 | 20240626 | 143300 | 2196117740 | 13930 | 13920 | 13930 | 13920 | 3 |
| 298 | 20240626 | 143200 | 2196075960 | 13920 | 13920 | 13920 | 13920 | 10 |
| 299 | 20240626 | 143100 | 2195936760 | 13920 | 13920 | 13920 | 13920 | 2 |
| 300 | 20240626 | 143000 | 2195908920 | 13920 | 13910 | 13920 | 13910 | 180 |
| 301 | 20240626 | 142900 | 2193403680 | 13910 | 13910 | 13910 | 13910 | 2 |
| 302 | 20240626 | 142800 | 2193375860 | 13910 | 13910 | 13910 | 13910 | 18 |
| 303 | 20240626 | 142700 | 2193125480 | 13910 | 13900 | 13910 | 13900 | 7 |
| 304 | 20240626 | 142600 | 2193028130 | 13900 | 13900 | 13900 | 13900 | 16 |
| 305 | 20240626 | 142500 | 2192805730 | 13900 | 13900 | 13900 | 13900 | 2 |
| 306 | 20240626 | 142400 | 2192777930 | 13910 | 13910 | 13910 | 13910 | 26 |
| 307 | 20240626 | 142300 | 2192416270 | 13910 | 13910 | 13910 | 13900 | 25 |
| 308 | 20240626 | 142200 | 2192068720 | 13900 | 13900 | 13900 | 13900 | 3 |
| 309 | 20240626 | 142100 | 2192027020 | 13900 | 13910 | 13910 | 13900 | 5 |
| 310 | 20240626 | 142000 | 2191957490 | 13900 | 13900 | 13900 | 13900 | 102 |
| 311 | 20240626 | 141900 | 2190539690 | 13910 | 13910 | 13910 | 13910 | 50 |
| 312 | 20240626 | 141800 | 2189844190 | 13930 | 13910 | 13930 | 13910 | 9 |
| 313 | 20240626 | 141700 | 2189718860 | 13910 | 13910 | 13920 | 13910 | 130 |
| 314 | 20240626 | 141600 | 2187910350 | 13910 | 13910 | 13910 | 13910 | 2 |
| 315 | 20240626 | 141500 | 2187882530 | 13910 | 13920 | 13920 | 13910 | 22 |
| 316 | 20240626 | 141400 | 2187576480 | 13910 | 13910 | 13910 | 13910 | 11 |
| 317 | 20240626 | 141300 | 2187423470 | 13910 | 13910 | 13910 | 13900 | 135 |
| 318 | 20240626 | 141200 | 2185545640 | 13900 | 13890 | 13900 | 13890 | 9 |
| 319 | 20240626 | 141100 | 2185420560 | 13890 | 13890 | 13890 | 13890 | 2 |
| 320 | 20240626 | 141000 | 2185392780 | 13900 | 13900 | 13900 | 13900 | 228 |
| 321 | 20240626 | 140900 | 2182223580 | 13900 | 13920 | 13920 | 13900 | 1614 |
| 322 | 20240626 | 140800 | 2159763040 | 13920 | 13930 | 13930 | 13920 | 1119 |
| 323 | 20240626 | 140700 | 2144181880 | 13930 | 13940 | 13940 | 13930 | 116 |
| 324 | 20240626 | 140600 | 2142564860 | 13940 | 13940 | 13950 | 13940 | 19 |
| 325 | 20240626 | 140500 | 2142299860 | 13940 | 13940 | 13940 | 13940 | 271 |
| 326 | 20240626 | 140400 | 2138522120 | 13940 | 13950 | 13950 | 13940 | 191 |
| 327 | 20240626 | 140300 | 2135857680 | 13950 | 13950 | 13960 | 13950 | 15 |
| 328 | 20240626 | 140200 | 2135648400 | 13970 | 13970 | 13970 | 13970 | 0 |
| 329 | 20240626 | 140100 | 2135648400 | 13970 | 13970 | 13970 | 13970 | 102 |
| 330 | 20240626 | 140000 | 2134223460 | 13970 | 13950 | 13990 | 13950 | 251 |
| 331 | 20240626 | 135900 | 2130721800 | 13940 | 13920 | 13940 | 13920 | 72 |
| 332 | 20240626 | 135800 | 2129718160 | 13930 | 13960 | 13960 | 13930 | 1178 |
| 333 | 20240626 | 135700 | 2113287610 | 13960 | 14010 | 14010 | 13960 | 1723 |
| 334 | 20240626 | 135600 | 2089173440 | 14000 | 14000 | 14000 | 14000 | 1 |
| 335 | 20240626 | 135500 | 2089159440 | 14000 | 14000 | 14000 | 14000 | 2 |
| 336 | 20240626 | 135400 | 2089131440 | 14000 | 14000 | 14020 | 14000 | 20 |
| 337 | 20240626 | 135300 | 2088851340 | 14000 | 14010 | 14010 | 14000 | 263 |
| 338 | 20240626 | 135200 | 2085166730 | 14010 | 14030 | 14030 | 14000 | 698 |
| 339 | 20240626 | 135100 | 2075378690 | 14010 | 14030 | 14030 | 14010 | 7 |
| 340 | 20240626 | 135000 | 2075280500 | 14030 | 13990 | 14030 | 13990 | 1054 |
| 341 | 20240626 | 134900 | 2060507500 | 13980 | 13990 | 13990 | 13980 | 187 |
| 342 | 20240626 | 134800 | 2057891390 | 14000 | 13990 | 14000 | 13990 | 6 |
| 343 | 20240626 | 134700 | 2057807400 | 14000 | 14000 | 14000 | 14000 | 220 |
| 344 | 20240626 | 134600 | 2054727400 | 13970 | 13970 | 14000 | 13970 | 687 |
| 345 | 20240626 | 134500 | 2045114600 | 13970 | 13970 | 13970 | 13970 | 59 |
| 346 | 20240626 | 134400 | 2044290370 | 13960 | 13980 | 13980 | 13960 | 592 |
| 347 | 20240626 | 134300 | 2036017590 | 13980 | 13980 | 13980 | 13980 | 1 |
| 348 | 20240626 | 134200 | 2036003610 | 14000 | 13980 | 14000 | 13980 | 9 |
| 349 | 20240626 | 134100 | 2035877650 | 13980 | 13980 | 13980 | 13980 | 188 |
| 350 | 20240626 | 134000 | 2033249410 | 13980 | 13980 | 13980 | 13980 | 0 |
| 351 | 20240626 | 133900 | 2033249410 | 13980 | 14000 | 14000 | 13980 | 335 |
| 352 | 20240626 | 133800 | 2028560050 | 14000 | 13980 | 14000 | 13980 | 427 |
| 353 | 20240626 | 133700 | 2022582330 | 13980 | 13980 | 13980 | 13980 | 3 |
| 354 | 20240626 | 133600 | 2022540390 | 13990 | 13980 | 14000 | 13980 | 272 |
| 355 | 20240626 | 133500 | 2018733720 | 13980 | 13980 | 13980 | 13980 | 69 |
| 356 | 20240626 | 133400 | 2017769100 | 13990 | 13970 | 13990 | 13970 | 101 |
| 357 | 20240626 | 133300 | 2016357120 | 13980 | 13970 | 13980 | 13970 | 7 |
| 358 | 20240626 | 133200 | 2016259280 | 13970 | 13970 | 13970 | 13970 | 5 |
| 359 | 20240626 | 133100 | 2016189430 | 13970 | 13970 | 13970 | 13970 | 16 |
| 360 | 20240626 | 133000 | 2015965910 | 13980 | 14000 | 14000 | 13980 | 7 |
| 361 | 20240626 | 132900 | 2015867950 | 14000 | 13980 | 14000 | 13980 | 330 |
| 362 | 20240626 | 132800 | 2011248550 | 13980 | 13960 | 13980 | 13960 | 66 |
| 363 | 20240626 | 132700 | 2010326390 | 13960 | 13960 | 13980 | 13960 | 123 |
| 364 | 20240626 | 132600 | 2008609250 | 13960 | 13970 | 13980 | 13960 | 766 |
| 365 | 20240626 | 132500 | 1997907650 | 14000 | 13990 | 14000 | 13990 | 1433 |
| 366 | 20240626 | 132400 | 1977854560 | 13970 | 14000 | 14000 | 13970 | 326 |
| 367 | 20240626 | 132300 | 1973293790 | 13970 | 13990 | 13990 | 13970 | 350 |
| 368 | 20240626 | 132200 | 1968397360 | 13990 | 14010 | 14010 | 13990 | 137 |
| 369 | 20240626 | 132100 | 1966480660 | 14010 | 14010 | 14020 | 14010 | 363 |
| 370 | 20240626 | 132000 | 1961395000 | 13990 | 13990 | 14010 | 13990 | 1624 |
| 371 | 20240626 | 131900 | 1938659150 | 13990 | 13940 | 13990 | 13940 | 1562 |
| 372 | 20240626 | 131800 | 1916847760 | 13950 | 13950 | 13950 | 13950 | 5 |
| 373 | 20240626 | 131700 | 1916778010 | 13940 | 13940 | 13940 | 13940 | 83 |
| 374 | 20240626 | 131600 | 1915620990 | 13940 | 13940 | 13940 | 13940 | 10 |
| 375 | 20240626 | 131500 | 1915481590 | 13950 | 13920 | 13960 | 13920 | 1020 |
| 376 | 20240626 | 131400 | 1901260550 | 13920 | 13920 | 13920 | 13920 | 0 |
| 377 | 20240626 | 131300 | 1901260550 | 13920 | 13920 | 13920 | 13920 | 9 |
| 378 | 20240626 | 131200 | 1901135270 | 13920 | 13920 | 13920 | 13920 | 67 |
| 379 | 20240626 | 131100 | 1900202630 | 13920 | 13920 | 13920 | 13920 | 0 |
| 380 | 20240626 | 131000 | 1900202630 | 13920 | 13910 | 13920 | 13910 | 354 |
| 381 | 20240626 | 130900 | 1895276340 | 13910 | 13910 | 13920 | 13910 | 113 |
| 382 | 20240626 | 130800 | 1893704480 | 13910 | 13910 | 13910 | 13910 | 19 |
| 383 | 20240626 | 130700 | 1893440190 | 13910 | 13910 | 13910 | 13910 | 10 |
| 384 | 20240626 | 130600 | 1893301090 | 13920 | 13920 | 13920 | 13920 | 7 |
| 385 | 20240626 | 130500 | 1893203650 | 13910 | 13910 | 13910 | 13910 | 138 |
| 386 | 20240626 | 130400 | 1891284070 | 13910 | 13910 | 13910 | 13910 | 0 |
| 387 | 20240626 | 130300 | 1891284070 | 13910 | 13910 | 13910 | 13910 | 3 |
| 388 | 20240626 | 130200 | 1891242340 | 13900 | 13910 | 13910 | 13900 | 315 |
| 389 | 20240626 | 130100 | 1886863820 | 13910 | 13910 | 13910 | 13910 | 103 |
| 390 | 20240626 | 130000 | 1885431090 | 13920 | 13910 | 13920 | 13910 | 6 |
| 391 | 20240626 | 125900 | 1885347580 | 13910 | 13920 | 13920 | 13910 | 51 |
| 392 | 20240626 | 125800 | 1884638160 | 13920 | 13920 | 13920 | 13920 | 0 |
| 393 | 20240626 | 125700 | 1884638160 | 13920 | 13920 | 13920 | 13920 | 6 |
| 394 | 20240626 | 125600 | 1884554640 | 13920 | 13920 | 13920 | 13920 | 45 |
| 395 | 20240626 | 125500 | 1883928240 | 13920 | 13920 | 13920 | 13920 | 0 |
| 396 | 20240626 | 125400 | 1883928240 | 13920 | 13920 | 13920 | 13910 | 26 |
| 397 | 20240626 | 125300 | 1883566520 | 13910 | 13910 | 13910 | 13910 | 69 |
| 398 | 20240626 | 125200 | 1882606730 | 13910 | 13910 | 13910 | 13910 | 31 |
| 399 | 20240626 | 125100 | 1882175520 | 13910 | 13910 | 13910 | 13910 | 9 |
| 400 | 20240626 | 125000 | 1882050330 | 13900 | 13900 | 13900 | 13900 | 100 |
| 401 | 20240626 | 124900 | 1880660330 | 13900 | 13900 | 13900 | 13900 | 67 |
| 402 | 20240626 | 124800 | 1879729030 | 13900 | 13900 | 13900 | 13900 | 7 |
| 403 | 20240626 | 124700 | 1879631730 | 13880 | 13880 | 13880 | 13880 | 0 |
| 404 | 20240626 | 124600 | 1879631730 | 13880 | 13880 | 13880 | 13880 | 13 |
| 405 | 20240626 | 124500 | 1879451290 | 13880 | 13890 | 13900 | 13880 | 161 |
| 406 | 20240626 | 124400 | 1877215000 | 13870 | 13870 | 13870 | 13870 | 0 |
| 407 | 20240626 | 124300 | 1877215000 | 13870 | 13870 | 13870 | 13870 | 12 |
| 408 | 20240626 | 124200 | 1877048560 | 13890 | 13890 | 13890 | 13890 | 6 |
| 409 | 20240626 | 124100 | 1876965220 | 13890 | 13890 | 13890 | 13890 | 0 |
| 410 | 20240626 | 124000 | 1876965220 | 13890 | 13890 | 13890 | 13890 | 0 |
| 411 | 20240626 | 123900 | 1876965220 | 13890 | 13890 | 13890 | 13890 | 5 |
| 412 | 20240626 | 123800 | 1876895770 | 13870 | 13870 | 13870 | 13870 | 0 |
| 413 | 20240626 | 123700 | 1876895770 | 13870 | 13870 | 13870 | 13870 | 14 |
| 414 | 20240626 | 123600 | 1876701590 | 13870 | 13880 | 13890 | 13870 | 20 |
| 415 | 20240626 | 123500 | 1876424110 | 13870 | 13870 | 13870 | 13870 | 10 |
| 416 | 20240626 | 123400 | 1876285410 | 13870 | 13870 | 13870 | 13870 | 0 |
| 417 | 20240626 | 123300 | 1876285410 | 13870 | 13890 | 13890 | 13870 | 17 |
| 418 | 20240626 | 123200 | 1876049540 | 13890 | 13880 | 13890 | 13880 | 74 |
| 419 | 20240626 | 123100 | 1875022140 | 13880 | 13880 | 13880 | 13880 | 0 |
| 420 | 20240626 | 123000 | 1875022140 | 13880 | 13880 | 13880 | 13880 | 7 |
| 421 | 20240626 | 122900 | 1874924980 | 13880 | 13880 | 13880 | 13880 | 243 |
| 422 | 20240626 | 122800 | 1871552140 | 13890 | 13890 | 13890 | 13890 | 0 |
| 423 | 20240626 | 122700 | 1871552140 | 13890 | 13890 | 13890 | 13890 | 4 |
| 424 | 20240626 | 122600 | 1871496580 | 13880 | 13900 | 13900 | 13880 | 16 |
| 425 | 20240626 | 122500 | 1871274340 | 13900 | 13900 | 13900 | 13900 | 0 |
| 426 | 20240626 | 122400 | 1871274340 | 13900 | 13900 | 13900 | 13900 | 6 |
| 427 | 20240626 | 122300 | 1871190940 | 13890 | 13890 | 13890 | 13890 | 69 |
| 428 | 20240626 | 122200 | 1870232530 | 13900 | 13910 | 13910 | 13900 | 74 |
| 429 | 20240626 | 122100 | 1869203900 | 13910 | 13890 | 13910 | 13890 | 387 |
| 430 | 20240626 | 122000 | 1863826430 | 13890 | 13890 | 13900 | 13890 | 236 |
| 431 | 20240626 | 121900 | 1860548380 | 13890 | 13890 | 13890 | 13890 | 67 |
| 432 | 20240626 | 121800 | 1859617750 | 13890 | 13910 | 13910 | 13890 | 226 |
| 433 | 20240626 | 121700 | 1856478390 | 13910 | 13910 | 13910 | 13910 | 0 |
| 434 | 20240626 | 121600 | 1856478390 | 13910 | 13910 | 13910 | 13910 | 1 |
| 435 | 20240626 | 121500 | 1856464480 | 13900 | 13890 | 13900 | 13890 | 143 |
| 436 | 20240626 | 121400 | 1854477910 | 13890 | 13890 | 13890 | 13890 | 0 |
| 437 | 20240626 | 121300 | 1854477910 | 13890 | 13890 | 13890 | 13890 | 142 |
| 438 | 20240626 | 121200 | 1852505530 | 13900 | 13900 | 13900 | 13900 | 7 |
| 439 | 20240626 | 121100 | 1852408230 | 13890 | 13890 | 13890 | 13890 | 249 |
| 440 | 20240626 | 121000 | 1848949620 | 13910 | 13910 | 13910 | 13910 | 56 |
| 441 | 20240626 | 120900 | 1848170660 | 13910 | 13910 | 13910 | 13910 | 34 |
| 442 | 20240626 | 120800 | 1847697720 | 13890 | 13900 | 13900 | 13890 | 50 |
| 443 | 20240626 | 120700 | 1847002730 | 13900 | 13900 | 13900 | 13900 | 17 |
| 444 | 20240626 | 120600 | 1846766430 | 13900 | 13900 | 13910 | 13900 | 52 |
| 445 | 20240626 | 120500 | 1846043570 | 13900 | 13900 | 13900 | 13900 | 0 |
| 446 | 20240626 | 120400 | 1846043570 | 13900 | 13900 | 13900 | 13900 | 13 |
| 447 | 20240626 | 120300 | 1845862870 | 13900 | 13890 | 13900 | 13890 | 134 |
| 448 | 20240626 | 120200 | 1844000590 | 13890 | 13890 | 13890 | 13890 | 73 |
| 449 | 20240626 | 120100 | 1842986620 | 13890 | 13890 | 13900 | 13890 | 290 |
| 450 | 20240626 | 120000 | 1838956120 | 13890 | 13880 | 13890 | 13860 | 408 |
| 451 | 20240626 | 115900 | 1833293060 | 13880 | 13880 | 13880 | 13880 | 0 |
| 452 | 20240626 | 115800 | 1833293060 | 13880 | 13880 | 13880 | 13880 | 0 |
| 453 | 20240626 | 115700 | 1833293060 | 13880 | 13890 | 13890 | 13880 | 56 |
| 454 | 20240626 | 115600 | 1832515740 | 13880 | 13880 | 13880 | 13880 | 0 |
| 455 | 20240626 | 115500 | 1832515740 | 13880 | 13880 | 13880 | 13880 | 51 |
| 456 | 20240626 | 115400 | 1831807860 | 13890 | 13890 | 13890 | 13890 | 7 |
| 457 | 20240626 | 115300 | 1831710630 | 13890 | 13890 | 13890 | 13890 | 0 |
| 458 | 20240626 | 115200 | 1831710630 | 13890 | 13890 | 13890 | 13890 | 10 |
| 459 | 20240626 | 115100 | 1831571730 | 13890 | 13890 | 13890 | 13890 | 4 |
| 460 | 20240626 | 115000 | 1831516170 | 13880 | 13880 | 13880 | 13880 | 0 |
| 461 | 20240626 | 114900 | 1831516170 | 13880 | 13880 | 13880 | 13880 | 1 |
| 462 | 20240626 | 114800 | 1831502290 | 13850 | 13880 | 13880 | 13850 | 18 |
| 463 | 20240626 | 114700 | 1831252570 | 13890 | 13890 | 13890 | 13890 | 100 |
| 464 | 20240626 | 114600 | 1829863570 | 13890 | 13850 | 13890 | 13850 | 3 |
| 465 | 20240626 | 114500 | 1829821940 | 13890 | 13890 | 13890 | 13890 | 5 |
| 466 | 20240626 | 114400 | 1829752490 | 13850 | 13850 | 13850 | 13850 | 13 |
| 467 | 20240626 | 114300 | 1829572440 | 13890 | 13890 | 13890 | 13890 | 0 |
| 468 | 20240626 | 114200 | 1829572440 | 13890 | 13890 | 13890 | 13880 | 6 |
| 469 | 20240626 | 114100 | 1829489110 | 13850 | 13890 | 13890 | 13850 | 326 |
| 470 | 20240626 | 114000 | 1824965480 | 13890 | 13900 | 13900 | 13890 | 60 |
| 471 | 20240626 | 113900 | 1824131980 | 13900 | 13900 | 13900 | 13900 | 4 |
| 472 | 20240626 | 113800 | 1824076380 | 13900 | 13900 | 13900 | 13900 | 0 |
| 473 | 20240626 | 113700 | 1824076380 | 13900 | 13900 | 13900 | 13900 | 10 |
| 474 | 20240626 | 113600 | 1823937380 | 13890 | 13900 | 13900 | 13890 | 71 |
| 475 | 20240626 | 113500 | 1822951120 | 13890 | 13920 | 13920 | 13890 | 274 |
| 476 | 20240626 | 113400 | 1819140330 | 13920 | 13920 | 13920 | 13910 | 11 |
| 477 | 20240626 | 113300 | 1818987290 | 13920 | 13910 | 13920 | 13910 | 160 |
| 478 | 20240626 | 113200 | 1816761680 | 13900 | 13900 | 13900 | 13900 | 3 |
| 479 | 20240626 | 113100 | 1816719980 | 13910 | 13910 | 13910 | 13910 | 20 |
| 480 | 20240626 | 113000 | 1816441780 | 13900 | 13920 | 13920 | 13900 | 190 |
| 481 | 20240626 | 112900 | 1813799090 | 13920 | 13910 | 13930 | 13910 | 1216 |
| 482 | 20240626 | 112800 | 1796883230 | 13900 | 13850 | 13900 | 13850 | 632 |
| 483 | 20240626 | 112700 | 1788107860 | 13910 | 13890 | 13910 | 13890 | 664 |
| 484 | 20240626 | 112600 | 1778876970 | 13890 | 13820 | 13890 | 13820 | 2346 |
| 485 | 20240626 | 112500 | 1746384790 | 13820 | 13830 | 13830 | 13820 | 156 |
| 486 | 20240626 | 112400 | 1744227370 | 13830 | 13820 | 13830 | 13820 | 115 |
| 487 | 20240626 | 112300 | 1742638000 | 13820 | 13820 | 13830 | 13820 | 161 |
| 488 | 20240626 | 112200 | 1740412970 | 13820 | 13820 | 13820 | 13820 | 0 |
| 489 | 20240626 | 112100 | 1740412970 | 13820 | 13820 | 13820 | 13820 | 4 |
| 490 | 20240626 | 112000 | 1740357690 | 13820 | 13800 | 13820 | 13800 | 508 |
| 491 | 20240626 | 111900 | 1733345440 | 13800 | 13800 | 13800 | 13770 | 162 |
| 492 | 20240626 | 111800 | 1731109990 | 13820 | 13830 | 13830 | 13820 | 7 |
| 493 | 20240626 | 111700 | 1731013230 | 13830 | 13830 | 13830 | 13830 | 0 |
| 494 | 20240626 | 111600 | 1731013230 | 13830 | 13800 | 13830 | 13790 | 56 |
| 495 | 20240626 | 111500 | 1730240700 | 13810 | 13850 | 13850 | 13810 | 233 |
| 496 | 20240626 | 111400 | 1727021900 | 13850 | 13830 | 13850 | 13830 | 250 |
| 497 | 20240626 | 111300 | 1723562540 | 13840 | 13840 | 13850 | 13840 | 9 |
| 498 | 20240626 | 111200 | 1723437970 | 13840 | 13820 | 13840 | 13810 | 790 |
| 499 | 20240626 | 111100 | 1712516390 | 13810 | 13770 | 13810 | 13770 | 721 |
| 500 | 20240626 | 111000 | 1702568760 | 13760 | 13730 | 13760 | 13730 | 942 |
| 501 | 20240626 | 110900 | 1689629110 | 13730 | 13730 | 13730 | 13730 | 263 |
| 502 | 20240626 | 110800 | 1686018120 | 13730 | 13730 | 13730 | 13730 | 103 |
| 503 | 20240626 | 110700 | 1684603930 | 13720 | 13720 | 13720 | 13720 | 57 |
| 504 | 20240626 | 110600 | 1683821890 | 13680 | 13720 | 13720 | 13680 | 8 |
| 505 | 20240626 | 110500 | 1683712210 | 13730 | 13730 | 13730 | 13730 | 1 |
| 506 | 20240626 | 110400 | 1683698480 | 13670 | 13700 | 13740 | 13670 | 999 |
| 507 | 20240626 | 110300 | 1670020490 | 13700 | 13710 | 13710 | 13700 | 190 |
| 508 | 20240626 | 110200 | 1667416070 | 13710 | 13710 | 13710 | 13710 | 18 |
| 509 | 20240626 | 110100 | 1667169290 | 13720 | 13720 | 13720 | 13720 | 0 |
| 510 | 20240626 | 110000 | 1667169290 | 13720 | 13720 | 13720 | 13720 | 7 |
| 511 | 20240626 | 105900 | 1667073250 | 13730 | 13730 | 13730 | 13730 | 15 |
| 512 | 20240626 | 105800 | 1666867300 | 13730 | 13730 | 13730 | 13730 | 0 |
| 513 | 20240626 | 105700 | 1666867300 | 13730 | 13730 | 13730 | 13730 | 4 |
| 514 | 20240626 | 105600 | 1666812380 | 13730 | 13730 | 13730 | 13730 | 0 |
| 515 | 20240626 | 105500 | 1666812380 | 13730 | 13730 | 13730 | 13730 | 27 |
| 516 | 20240626 | 105400 | 1666441670 | 13730 | 13730 | 13730 | 13730 | 35 |
| 517 | 20240626 | 105300 | 1665961120 | 13700 | 13720 | 13720 | 13700 | 27 |
| 518 | 20240626 | 105200 | 1665590720 | 13730 | 13730 | 13730 | 13730 | 0 |
| 519 | 20240626 | 105100 | 1665590720 | 13730 | 13690 | 13730 | 13690 | 227 |
| 520 | 20240626 | 105000 | 1662477900 | 13690 | 13680 | 13690 | 13680 | 72 |
| 521 | 20240626 | 104900 | 1661492930 | 13670 | 13670 | 13670 | 13670 | 30 |
| 522 | 20240626 | 104800 | 1661082830 | 13670 | 13660 | 13670 | 13660 | 106 |
| 523 | 20240626 | 104700 | 1659634080 | 13660 | 13660 | 13660 | 13660 | 0 |
| 524 | 20240626 | 104600 | 1659634080 | 13660 | 13630 | 13660 | 13630 | 100 |
| 525 | 20240626 | 104500 | 1658269530 | 13630 | 13630 | 13630 | 13630 | 5 |
| 526 | 20240626 | 104400 | 1658201380 | 13620 | 13620 | 13620 | 13620 | 0 |
| 527 | 20240626 | 104300 | 1658201380 | 13620 | 13640 | 13640 | 13620 | 29 |
| 528 | 20240626 | 104200 | 1657806340 | 13650 | 13610 | 13650 | 13610 | 361 |
| 529 | 20240626 | 104100 | 1652890990 | 13620 | 13620 | 13620 | 13620 | 4 |
| 530 | 20240626 | 104000 | 1652836510 | 13640 | 13640 | 13640 | 13640 | 1 |
| 531 | 20240626 | 103900 | 1652822870 | 13650 | 13650 | 13650 | 13650 | 5 |
| 532 | 20240626 | 103800 | 1652754620 | 13650 | 13650 | 13650 | 13650 | 0 |
| 533 | 20240626 | 103700 | 1652754620 | 13650 | 13650 | 13650 | 13650 | 0 |
| 534 | 20240626 | 103600 | 1652754620 | 13650 | 13650 | 13650 | 13650 | 11 |
| 535 | 20240626 | 103500 | 1652604470 | 13650 | 13650 | 13650 | 13650 | 0 |
| 536 | 20240626 | 103400 | 1652604470 | 13650 | 13650 | 13650 | 13650 | 1 |
| 537 | 20240626 | 103300 | 1652590820 | 13650 | 13630 | 13650 | 13630 | 368 |
| 538 | 20240626 | 103200 | 1647571130 | 13630 | 13630 | 13630 | 13630 | 0 |
| 539 | 20240626 | 103100 | 1647571130 | 13630 | 13630 | 13630 | 13630 | 49 |
| 540 | 20240626 | 103000 | 1646903260 | 13630 | 13630 | 13640 | 13630 | 44 |
| 541 | 20240626 | 102900 | 1646303480 | 13640 | 13640 | 13640 | 13640 | 0 |
| 542 | 20240626 | 102800 | 1646303480 | 13640 | 13640 | 13640 | 13640 | 1 |
| 543 | 20240626 | 102700 | 1646289840 | 13630 | 13630 | 13640 | 13630 | 45 |
| 544 | 20240626 | 102600 | 1645676440 | 13640 | 13660 | 13660 | 13640 | 19 |
| 545 | 20240626 | 102500 | 1645417260 | 13660 | 13650 | 13660 | 13650 | 25 |
| 546 | 20240626 | 102400 | 1645076000 | 13640 | 13630 | 13640 | 13630 | 36 |
| 547 | 20240626 | 102300 | 1644584970 | 13640 | 13640 | 13640 | 13640 | 0 |
| 548 | 20240626 | 102200 | 1644584970 | 13640 | 13620 | 13640 | 13620 | 26 |
| 549 | 20240626 | 102100 | 1644230830 | 13620 | 13620 | 13620 | 13620 | 5 |
| 550 | 20240626 | 102000 | 1644162730 | 13620 | 13620 | 13620 | 13620 | 0 |
| 551 | 20240626 | 101900 | 1644162730 | 13620 | 13620 | 13620 | 13620 | 0 |
| 552 | 20240626 | 101800 | 1644162730 | 13620 | 13610 | 13620 | 13610 | 20 |
| 553 | 20240626 | 101700 | 1643890460 | 13610 | 13610 | 13610 | 13610 | 0 |
| 554 | 20240626 | 101600 | 1643890460 | 13610 | 13620 | 13620 | 13610 | 221 |
| 555 | 20240626 | 101500 | 1640882640 | 13620 | 13620 | 13620 | 13620 | 6 |
| 556 | 20240626 | 101400 | 1640800920 | 13590 | 13590 | 13590 | 13590 | 8 |
| 557 | 20240626 | 101300 | 1640692200 | 13620 | 13620 | 13620 | 13620 | 75 |
| 558 | 20240626 | 101200 | 1639670700 | 13630 | 13630 | 13630 | 13630 | 36 |
| 559 | 20240626 | 101100 | 1639180020 | 13640 | 13610 | 13640 | 13610 | 14 |
| 560 | 20240626 | 101000 | 1638989450 | 13610 | 13610 | 13610 | 13610 | 131 |
| 561 | 20240626 | 100900 | 1637206540 | 13610 | 13650 | 13650 | 13610 | 189 |
| 562 | 20240626 | 100800 | 1634634010 | 13640 | 13630 | 13640 | 13630 | 458 |
| 563 | 20240626 | 100700 | 1628388520 | 13600 | 13660 | 13660 | 13600 | 735 |
| 564 | 20240626 | 100600 | 1618380380 | 13620 | 13660 | 13670 | 13620 | 502 |
| 565 | 20240626 | 100500 | 1611533340 | 13660 | 13600 | 13660 | 13600 | 856 |
| 566 | 20240626 | 100400 | 1599860690 | 13600 | 13640 | 13640 | 13600 | 805 |
| 567 | 20240626 | 100300 | 1588908830 | 13650 | 13650 | 13650 | 13650 | 6 |
| 568 | 20240626 | 100200 | 1588826930 | 13630 | 13680 | 13680 | 13630 | 136 |
| 569 | 20240626 | 100100 | 1586973150 | 13740 | 13600 | 13740 | 13550 | 506 |
| 570 | 20240626 | 100000 | 1580086460 | 13550 | 13550 | 13560 | 13540 | 734 |
| 571 | 20240626 | 095900 | 1570142170 | 13550 | 13560 | 13570 | 13550 | 507 |
| 572 | 20240626 | 095800 | 1563268480 | 13560 | 13570 | 13580 | 13560 | 1205 |
| 573 | 20240626 | 095700 | 1546921830 | 13560 | 13560 | 13600 | 13560 | 2475 |
| 574 | 20240626 | 095600 | 1513325540 | 13560 | 13570 | 13570 | 13560 | 1045 |
| 575 | 20240626 | 095500 | 1499150780 | 13570 | 13580 | 13580 | 13570 | 599 |
| 576 | 20240626 | 095400 | 1491019590 | 13580 | 13600 | 13610 | 13580 | 1116 |
| 577 | 20240626 | 095300 | 1475849750 | 13600 | 13640 | 13640 | 13600 | 1772 |
| 578 | 20240626 | 095200 | 1451719850 | 13640 | 13660 | 13660 | 13640 | 1148 |
| 579 | 20240626 | 095100 | 1436047800 | 13660 | 13680 | 13690 | 13660 | 1697 |
| 580 | 20240626 | 095000 | 1412838440 | 13680 | 13710 | 13710 | 13680 | 2549 |
| 581 | 20240626 | 094900 | 1377919430 | 13710 | 13700 | 13720 | 13700 | 2357 |
| 582 | 20240626 | 094800 | 1345606780 | 13700 | 13690 | 13710 | 13690 | 1431 |
| 583 | 20240626 | 094700 | 1326003760 | 13690 | 13680 | 13700 | 13680 | 1532 |
| 584 | 20240626 | 094600 | 1305026790 | 13680 | 13710 | 13720 | 13680 | 1164 |
| 585 | 20240626 | 094500 | 1289078050 | 13710 | 13760 | 13760 | 13710 | 1239 |
| 586 | 20240626 | 094400 | 1272060400 | 13760 | 13760 | 13760 | 13730 | 756 |
| 587 | 20240626 | 094300 | 1261663420 | 13770 | 13720 | 13780 | 13720 | 928 |
| 588 | 20240626 | 094200 | 1248905690 | 13720 | 13670 | 13720 | 13670 | 2218 |
| 589 | 20240626 | 094100 | 1218524590 | 13680 | 13600 | 13680 | 13600 | 1256 |
| 590 | 20240626 | 094000 | 1201393780 | 13610 | 13590 | 13610 | 13590 | 1887 |
| 591 | 20240626 | 093900 | 1175723120 | 13590 | 13600 | 13610 | 13590 | 940 |
| 592 | 20240626 | 093800 | 1162941360 | 13600 | 13610 | 13610 | 13600 | 1270 |
| 593 | 20240626 | 093700 | 1145664560 | 13610 | 13630 | 13630 | 13610 | 1007 |
| 594 | 20240626 | 093600 | 1131948920 | 13620 | 13650 | 13650 | 13620 | 1413 |
| 595 | 20240626 | 093500 | 1112690340 | 13620 | 13740 | 13740 | 13620 | 1128 |
| 596 | 20240626 | 093400 | 1097253120 | 13730 | 13670 | 13730 | 13670 | 342 |
| 597 | 20240626 | 093300 | 1092565730 | 13670 | 13590 | 13670 | 13590 | 3053 |
| 598 | 20240626 | 093200 | 1051032670 | 13590 | 13590 | 13600 | 13580 | 973 |
| 599 | 20240626 | 093100 | 1037809400 | 13590 | 13590 | 13600 | 13590 | 522 |
| 600 | 20240626 | 093000 | 1030715220 | 13590 | 13620 | 13630 | 13590 | 4893 |
| 601 | 20240626 | 092900 | 964139200 | 13620 | 13650 | 13660 | 13620 | 825 |
| 602 | 20240626 | 092800 | 952875060 | 13650 | 13620 | 13680 | 13620 | 1718 |
| 603 | 20240626 | 092700 | 929447480 | 13620 | 13620 | 13630 | 13610 | 1195 |
| 604 | 20240626 | 092600 | 913168990 | 13650 | 13660 | 13670 | 13610 | 990 |
| 605 | 20240626 | 092500 | 899677730 | 13660 | 13650 | 13680 | 13640 | 1062 |
| 606 | 20240626 | 092400 | 885178340 | 13650 | 13690 | 13710 | 13650 | 1583 |
| 607 | 20240626 | 092300 | 863505720 | 13690 | 13600 | 13700 | 13600 | 3658 |
| 608 | 20240626 | 092200 | 813531090 | 13600 | 13560 | 13600 | 13550 | 2612 |
| 609 | 20240626 | 092100 | 778083670 | 13560 | 13570 | 13580 | 13560 | 1331 |
| 610 | 20240626 | 092000 | 760028140 | 13570 | 13610 | 13610 | 13570 | 1703 |
| 611 | 20240626 | 091900 | 736894100 | 13620 | 13590 | 13630 | 13590 | 1353 |
| 612 | 20240626 | 091800 | 718481130 | 13590 | 13620 | 13630 | 13590 | 852 |
| 613 | 20240626 | 091700 | 706875680 | 13620 | 13560 | 13620 | 13560 | 1608 |
| 614 | 20240626 | 091600 | 685033420 | 13570 | 13560 | 13600 | 13540 | 2077 |
| 615 | 20240626 | 091500 | 656858050 | 13560 | 13550 | 13570 | 13550 | 2254 |
| 616 | 20240626 | 091400 | 626298240 | 13550 | 13590 | 13590 | 13550 | 2140 |
| 617 | 20240626 | 091300 | 597269100 | 13570 | 13570 | 13610 | 13560 | 1618 |
| 618 | 20240626 | 091200 | 575299190 | 13580 | 13590 | 13650 | 13580 | 3062 |
| 619 | 20240626 | 091100 | 533661210 | 13590 | 13620 | 13620 | 13570 | 1939 |
| 620 | 20240626 | 091000 | 507309330 | 13620 | 13670 | 13680 | 13600 | 6359 |
| 621 | 20240626 | 090900 | 420495280 | 13680 | 13700 | 13710 | 13670 | 1589 |
| 622 | 20240626 | 090800 | 398747290 | 13700 | 13680 | 13750 | 13660 | 1272 |
| 623 | 20240626 | 090700 | 381328250 | 13740 | 13690 | 13750 | 13650 | 1928 |
| 624 | 20240626 | 090600 | 354973760 | 13660 | 13810 | 13810 | 13660 | 2452 |
| 625 | 20240626 | 090500 | 321351280 | 13740 | 14010 | 14030 | 13740 | 1617 |
| 626 | 20240626 | 090400 | 298883060 | 14050 | 14230 | 14250 | 14020 | 3621 |
| 627 | 20240626 | 090300 | 247901080 | 14250 | 14230 | 14340 | 14230 | 7554 |
| 628 | 20240626 | 090200 | 139891000 | 14230 | 14080 | 14240 | 14080 | 2088 |
| 629 | 20240626 | 090100 | 110251510 | 14080 | 14240 | 14240 | 14020 | 3362 |
| 630 | 20240626 | 090000 | 62764190 | 14230 | 14260 | 14290 | 14230 | 4403 |