35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240619 | 200000 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 1091 |
| 3 | 20240619 | 195900 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 4 | 20240619 | 195800 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 5 | 20240619 | 195700 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 6 | 20240619 | 195600 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 7 | 20240619 | 195500 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 8 | 20240619 | 195400 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 9 | 20240619 | 195300 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 10 | 20240619 | 195200 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 11 | 20240619 | 195100 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 12 | 20240619 | 195000 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 13 | 20240619 | 194900 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 14 | 20240619 | 194800 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 15 | 20240619 | 194700 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 16 | 20240619 | 194600 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 17 | 20240619 | 194500 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 18 | 20240619 | 194400 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 19 | 20240619 | 194300 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 20 | 20240619 | 194200 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 21 | 20240619 | 194100 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 22 | 20240619 | 194000 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 23 | 20240619 | 193900 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 24 | 20240619 | 193800 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 25 | 20240619 | 193700 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 26 | 20240619 | 193600 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 27 | 20240619 | 193500 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 28 | 20240619 | 193400 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 29 | 20240619 | 193300 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 30 | 20240619 | 193200 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 31 | 20240619 | 193100 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 32 | 20240619 | 193000 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 1091 |
| 33 | 20240619 | 192900 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 34 | 20240619 | 192800 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 35 | 20240619 | 192700 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 36 | 20240619 | 192600 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 37 | 20240619 | 192500 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 38 | 20240619 | 192400 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 39 | 20240619 | 192300 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 40 | 20240619 | 192200 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 41 | 20240619 | 192100 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 42 | 20240619 | 192000 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 43 | 20240619 | 191900 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 44 | 20240619 | 191800 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 45 | 20240619 | 191700 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 46 | 20240619 | 191600 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 47 | 20240619 | 191500 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 48 | 20240619 | 191400 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 49 | 20240619 | 191300 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 50 | 20240619 | 191200 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 51 | 20240619 | 191100 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 52 | 20240619 | 191000 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 53 | 20240619 | 190900 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 54 | 20240619 | 190800 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 55 | 20240619 | 190700 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 56 | 20240619 | 190600 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 57 | 20240619 | 190500 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 58 | 20240619 | 190400 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 59 | 20240619 | 190300 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 60 | 20240619 | 190200 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 61 | 20240619 | 190100 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 62 | 20240619 | 190000 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 1091 |
| 63 | 20240619 | 185900 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 64 | 20240619 | 185800 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 65 | 20240619 | 185700 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 66 | 20240619 | 185600 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 67 | 20240619 | 185500 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 68 | 20240619 | 185400 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 69 | 20240619 | 185300 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 70 | 20240619 | 185200 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 71 | 20240619 | 185100 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 72 | 20240619 | 185000 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 73 | 20240619 | 184900 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 74 | 20240619 | 184800 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 75 | 20240619 | 184700 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 76 | 20240619 | 184600 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 77 | 20240619 | 184500 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 78 | 20240619 | 184400 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 79 | 20240619 | 184300 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 80 | 20240619 | 184200 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 81 | 20240619 | 184100 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 82 | 20240619 | 184000 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 83 | 20240619 | 183900 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 84 | 20240619 | 183800 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 85 | 20240619 | 183700 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 86 | 20240619 | 183600 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 87 | 20240619 | 183500 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 88 | 20240619 | 183400 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 89 | 20240619 | 183300 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 90 | 20240619 | 183200 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 91 | 20240619 | 183100 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 92 | 20240619 | 183000 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 1091 |
| 93 | 20240619 | 182900 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 94 | 20240619 | 182800 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 95 | 20240619 | 182700 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 96 | 20240619 | 182600 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 97 | 20240619 | 182500 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 98 | 20240619 | 182400 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 99 | 20240619 | 182300 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 100 | 20240619 | 182200 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 101 | 20240619 | 182100 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 102 | 20240619 | 182000 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 103 | 20240619 | 181900 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 104 | 20240619 | 181800 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 105 | 20240619 | 181700 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 106 | 20240619 | 181600 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 107 | 20240619 | 181500 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 108 | 20240619 | 181400 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 109 | 20240619 | 181300 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 110 | 20240619 | 181200 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 111 | 20240619 | 181100 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 112 | 20240619 | 181000 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 113 | 20240619 | 180900 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 114 | 20240619 | 180800 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 115 | 20240619 | 180700 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 116 | 20240619 | 180600 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 117 | 20240619 | 180500 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 118 | 20240619 | 180400 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 119 | 20240619 | 180300 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 120 | 20240619 | 180200 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 121 | 20240619 | 180100 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 122 | 20240619 | 180000 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 1091 |
| 123 | 20240619 | 175900 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 124 | 20240619 | 175800 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 125 | 20240619 | 175700 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 126 | 20240619 | 175600 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 127 | 20240619 | 175500 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 128 | 20240619 | 175400 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 129 | 20240619 | 175300 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 130 | 20240619 | 175200 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 131 | 20240619 | 175100 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 132 | 20240619 | 175000 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 133 | 20240619 | 174900 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 134 | 20240619 | 174800 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 135 | 20240619 | 174700 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 136 | 20240619 | 174600 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 137 | 20240619 | 174500 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 138 | 20240619 | 174400 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 139 | 20240619 | 174300 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 140 | 20240619 | 174200 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 141 | 20240619 | 174100 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 142 | 20240619 | 174000 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 143 | 20240619 | 173900 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 144 | 20240619 | 173800 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 145 | 20240619 | 173700 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 146 | 20240619 | 173600 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 147 | 20240619 | 173500 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 148 | 20240619 | 173400 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 149 | 20240619 | 173300 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 150 | 20240619 | 173200 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 151 | 20240619 | 173100 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 152 | 20240619 | 173000 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 1091 |
| 153 | 20240619 | 172900 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 154 | 20240619 | 172800 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 155 | 20240619 | 172700 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 156 | 20240619 | 172600 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 157 | 20240619 | 172500 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 158 | 20240619 | 172400 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 159 | 20240619 | 172300 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 160 | 20240619 | 172200 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 161 | 20240619 | 172100 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 162 | 20240619 | 172000 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 163 | 20240619 | 171900 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 164 | 20240619 | 171800 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 165 | 20240619 | 171700 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 166 | 20240619 | 171600 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 167 | 20240619 | 171500 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 168 | 20240619 | 171400 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 169 | 20240619 | 171300 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 170 | 20240619 | 171200 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 171 | 20240619 | 171100 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 172 | 20240619 | 171000 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 173 | 20240619 | 170900 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 174 | 20240619 | 170800 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 175 | 20240619 | 170700 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 176 | 20240619 | 170600 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 177 | 20240619 | 170500 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 178 | 20240619 | 170400 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 179 | 20240619 | 170300 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 180 | 20240619 | 170200 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 181 | 20240619 | 170100 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 182 | 20240619 | 170000 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 1091 |
| 183 | 20240619 | 165900 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 184 | 20240619 | 165800 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 185 | 20240619 | 165700 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 186 | 20240619 | 165600 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 187 | 20240619 | 165500 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 188 | 20240619 | 165400 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 189 | 20240619 | 165300 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 190 | 20240619 | 165200 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 191 | 20240619 | 165100 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 192 | 20240619 | 165000 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 193 | 20240619 | 164900 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 194 | 20240619 | 164800 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 195 | 20240619 | 164700 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 196 | 20240619 | 164600 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 197 | 20240619 | 164500 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 198 | 20240619 | 164400 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 199 | 20240619 | 164300 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 200 | 20240619 | 164200 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 201 | 20240619 | 164100 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 202 | 20240619 | 164000 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 203 | 20240619 | 163900 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 204 | 20240619 | 163800 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 205 | 20240619 | 163700 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 206 | 20240619 | 163600 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 207 | 20240619 | 163500 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 208 | 20240619 | 163400 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 209 | 20240619 | 163300 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 210 | 20240619 | 163200 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 211 | 20240619 | 163100 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 212 | 20240619 | 163000 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 1091 |
| 213 | 20240619 | 162900 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 214 | 20240619 | 162800 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 215 | 20240619 | 162700 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 216 | 20240619 | 162600 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 217 | 20240619 | 162500 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 218 | 20240619 | 162400 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 219 | 20240619 | 162300 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 220 | 20240619 | 162200 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 221 | 20240619 | 162100 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 222 | 20240619 | 162000 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 223 | 20240619 | 161900 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 224 | 20240619 | 161800 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 225 | 20240619 | 161700 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 226 | 20240619 | 161600 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 227 | 20240619 | 161500 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 228 | 20240619 | 161400 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 229 | 20240619 | 161300 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 230 | 20240619 | 161200 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 231 | 20240619 | 161100 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 232 | 20240619 | 161000 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 233 | 20240619 | 160900 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 234 | 20240619 | 160800 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 235 | 20240619 | 160700 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 236 | 20240619 | 160600 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 237 | 20240619 | 160500 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 238 | 20240619 | 160400 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 239 | 20240619 | 160300 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 240 | 20240619 | 160200 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 241 | 20240619 | 160100 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 242 | 20240619 | 160000 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 1091 |
| 243 | 20240619 | 155900 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 244 | 20240619 | 155800 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 245 | 20240619 | 155700 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 246 | 20240619 | 155600 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 247 | 20240619 | 155500 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 248 | 20240619 | 155400 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 249 | 20240619 | 155300 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 250 | 20240619 | 155200 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 251 | 20240619 | 155100 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 252 | 20240619 | 155000 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 253 | 20240619 | 154900 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 254 | 20240619 | 154800 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 255 | 20240619 | 154700 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 256 | 20240619 | 154600 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 257 | 20240619 | 154500 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 258 | 20240619 | 154400 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 259 | 20240619 | 154300 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 260 | 20240619 | 154200 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 261 | 20240619 | 154100 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 262 | 20240619 | 154000 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 263 | 20240619 | 153900 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 264 | 20240619 | 153800 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 265 | 20240619 | 153700 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 266 | 20240619 | 153600 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 267 | 20240619 | 153500 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 268 | 20240619 | 153400 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 269 | 20240619 | 153300 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 270 | 20240619 | 153200 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 271 | 20240619 | 153100 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 0 |
| 272 | 20240619 | 153000 | 1271589160 | 15670 | 15670 | 15670 | 15670 | 2182 |
| 273 | 20240619 | 152900 | 1254493190 | 15670 | 15670 | 15670 | 15670 | 0 |
| 274 | 20240619 | 152800 | 1254493190 | 15670 | 15670 | 15670 | 15670 | 0 |
| 275 | 20240619 | 152700 | 1254493190 | 15670 | 15670 | 15670 | 15670 | 0 |
| 276 | 20240619 | 152600 | 1254493190 | 15670 | 15670 | 15670 | 15670 | 0 |
| 277 | 20240619 | 152500 | 1254493190 | 15670 | 15670 | 15670 | 15670 | 0 |
| 278 | 20240619 | 152400 | 1254493190 | 15670 | 15670 | 15670 | 15670 | 0 |
| 279 | 20240619 | 152300 | 1254493190 | 15670 | 15670 | 15670 | 15670 | 0 |
| 280 | 20240619 | 152200 | 1254493190 | 15670 | 15670 | 15670 | 15670 | 0 |
| 281 | 20240619 | 152100 | 1254493190 | 15670 | 15670 | 15670 | 15670 | 0 |
| 282 | 20240619 | 152000 | 1254493190 | 15670 | 15670 | 15670 | 15670 | 0 |
| 283 | 20240619 | 151900 | 1254493190 | 15670 | 15670 | 15670 | 15660 | 135 |
| 284 | 20240619 | 151800 | 1252378040 | 15660 | 15650 | 15660 | 15650 | 110 |
| 285 | 20240619 | 151700 | 1250656050 | 15650 | 15660 | 15660 | 15650 | 2 |
| 286 | 20240619 | 151600 | 1250624740 | 15640 | 15640 | 15640 | 15640 | 149 |
| 287 | 20240619 | 151500 | 1248294380 | 15640 | 15640 | 15660 | 15640 | 87 |
| 288 | 20240619 | 151400 | 1246932000 | 15660 | 15650 | 15660 | 15640 | 238 |
| 289 | 20240619 | 151300 | 1243208150 | 15650 | 15660 | 15660 | 15650 | 200 |
| 290 | 20240619 | 151200 | 1240076650 | 15650 | 15650 | 15650 | 15650 | 475 |
| 291 | 20240619 | 151100 | 1232642900 | 15660 | 15680 | 15680 | 15660 | 628 |
| 292 | 20240619 | 151000 | 1222800450 | 15680 | 15690 | 15700 | 15680 | 283 |
| 293 | 20240619 | 150900 | 1218360700 | 15690 | 15690 | 15690 | 15690 | 0 |
| 294 | 20240619 | 150800 | 1218360700 | 15690 | 15690 | 15690 | 15690 | 11 |
| 295 | 20240619 | 150700 | 1218188110 | 15700 | 15700 | 15700 | 15700 | 1 |
| 296 | 20240619 | 150600 | 1218172410 | 15710 | 15690 | 15710 | 15690 | 9 |
| 297 | 20240619 | 150500 | 1218031140 | 15690 | 15700 | 15700 | 15690 | 10 |
| 298 | 20240619 | 150400 | 1217874190 | 15700 | 15700 | 15700 | 15700 | 146 |
| 299 | 20240619 | 150300 | 1215581990 | 15700 | 15700 | 15700 | 15700 | 0 |
| 300 | 20240619 | 150200 | 1215581990 | 15700 | 15690 | 15700 | 15690 | 98 |
| 301 | 20240619 | 150100 | 1214043690 | 15710 | 15710 | 15710 | 15710 | 2 |
| 302 | 20240619 | 150000 | 1214012270 | 15710 | 15710 | 15710 | 15710 | 1 |
| 303 | 20240619 | 145900 | 1213996560 | 15680 | 15690 | 15690 | 15680 | 150 |
| 304 | 20240619 | 145800 | 1211644550 | 15680 | 15710 | 15710 | 15680 | 110 |
| 305 | 20240619 | 145700 | 1209917680 | 15680 | 15680 | 15680 | 15680 | 0 |
| 306 | 20240619 | 145600 | 1209917680 | 15680 | 15680 | 15680 | 15680 | 1 |
| 307 | 20240619 | 145500 | 1209902000 | 15680 | 15680 | 15680 | 15680 | 1 |
| 308 | 20240619 | 145400 | 1209886320 | 15710 | 15710 | 15710 | 15710 | 236 |
| 309 | 20240619 | 145300 | 1206178760 | 15700 | 15700 | 15700 | 15700 | 0 |
| 310 | 20240619 | 145200 | 1206178760 | 15700 | 15700 | 15700 | 15700 | 89 |
| 311 | 20240619 | 145100 | 1204781460 | 15700 | 15700 | 15700 | 15700 | 41 |
| 312 | 20240619 | 145000 | 1204137760 | 15700 | 15700 | 15700 | 15700 | 40 |
| 313 | 20240619 | 144900 | 1203509760 | 15700 | 15700 | 15700 | 15700 | 0 |
| 314 | 20240619 | 144800 | 1203509760 | 15700 | 15700 | 15700 | 15700 | 2 |
| 315 | 20240619 | 144700 | 1203478360 | 15700 | 15700 | 15700 | 15700 | 38 |
| 316 | 20240619 | 144600 | 1202881760 | 15690 | 15690 | 15690 | 15690 | 105 |
| 317 | 20240619 | 144500 | 1201234310 | 15690 | 15690 | 15690 | 15690 | 18 |
| 318 | 20240619 | 144400 | 1200951890 | 15690 | 15690 | 15690 | 15690 | 130 |
| 319 | 20240619 | 144300 | 1198912190 | 15690 | 15690 | 15690 | 15690 | 2 |
| 320 | 20240619 | 144200 | 1198880810 | 15690 | 15690 | 15690 | 15690 | 110 |
| 321 | 20240619 | 144100 | 1197154910 | 15690 | 15690 | 15690 | 15690 | 1 |
| 322 | 20240619 | 144000 | 1197139220 | 15690 | 15690 | 15690 | 15690 | 0 |
| 323 | 20240619 | 143900 | 1197139220 | 15690 | 15690 | 15690 | 15690 | 77 |
| 324 | 20240619 | 143800 | 1195931090 | 15700 | 15700 | 15700 | 15700 | 0 |
| 325 | 20240619 | 143700 | 1195931090 | 15700 | 15700 | 15700 | 15700 | 26 |
| 326 | 20240619 | 143600 | 1195522890 | 15700 | 15700 | 15700 | 15700 | 0 |
| 327 | 20240619 | 143500 | 1195522890 | 15700 | 15700 | 15700 | 15700 | 0 |
| 328 | 20240619 | 143400 | 1195522890 | 15700 | 15700 | 15700 | 15700 | 0 |
| 329 | 20240619 | 143300 | 1195522890 | 15700 | 15700 | 15700 | 15700 | 0 |
| 330 | 20240619 | 143200 | 1195522890 | 15700 | 15700 | 15700 | 15700 | 106 |
| 331 | 20240619 | 143100 | 1193858690 | 15710 | 15710 | 15710 | 15710 | 0 |
| 332 | 20240619 | 143000 | 1193858690 | 15710 | 15710 | 15710 | 15710 | 14 |
| 333 | 20240619 | 142900 | 1193638750 | 15710 | 15710 | 15710 | 15710 | 0 |
| 334 | 20240619 | 142800 | 1193638750 | 15710 | 15710 | 15710 | 15710 | 12 |
| 335 | 20240619 | 142700 | 1193450230 | 15710 | 15700 | 15710 | 15700 | 11 |
| 336 | 20240619 | 142600 | 1193277430 | 15700 | 15700 | 15700 | 15700 | 10 |
| 337 | 20240619 | 142500 | 1193120430 | 15710 | 15710 | 15710 | 15710 | 53 |
| 338 | 20240619 | 142400 | 1192287800 | 15710 | 15710 | 15710 | 15710 | 0 |
| 339 | 20240619 | 142300 | 1192287800 | 15710 | 15710 | 15710 | 15710 | 0 |
| 340 | 20240619 | 142200 | 1192287800 | 15710 | 15710 | 15710 | 15710 | 47 |
| 341 | 20240619 | 142100 | 1191549430 | 15710 | 15710 | 15710 | 15710 | 2 |
| 342 | 20240619 | 142000 | 1191518010 | 15700 | 15700 | 15700 | 15700 | 65 |
| 343 | 20240619 | 141900 | 1190497510 | 15700 | 15700 | 15700 | 15700 | 15 |
| 344 | 20240619 | 141800 | 1190262010 | 15700 | 15700 | 15700 | 15700 | 0 |
| 345 | 20240619 | 141700 | 1190262010 | 15700 | 15700 | 15700 | 15700 | 9 |
| 346 | 20240619 | 141600 | 1190120710 | 15700 | 15700 | 15700 | 15700 | 103 |
| 347 | 20240619 | 141500 | 1188503610 | 15700 | 15700 | 15710 | 15700 | 51 |
| 348 | 20240619 | 141400 | 1187702880 | 15700 | 15700 | 15700 | 15700 | 64 |
| 349 | 20240619 | 141300 | 1186698080 | 15720 | 15720 | 15720 | 15720 | 38 |
| 350 | 20240619 | 141200 | 1186100720 | 15730 | 15730 | 15730 | 15730 | 100 |
| 351 | 20240619 | 141100 | 1184527720 | 15730 | 15730 | 15730 | 15730 | 10 |
| 352 | 20240619 | 141000 | 1184370420 | 15730 | 15730 | 15730 | 15730 | 0 |
| 353 | 20240619 | 140900 | 1184370420 | 15730 | 15730 | 15730 | 15730 | 0 |
| 354 | 20240619 | 140800 | 1184370420 | 15730 | 15730 | 15730 | 15730 | 0 |
| 355 | 20240619 | 140700 | 1184370420 | 15730 | 15730 | 15730 | 15730 | 1 |
| 356 | 20240619 | 140600 | 1184354690 | 15700 | 15700 | 15700 | 15700 | 0 |
| 357 | 20240619 | 140500 | 1184354690 | 15700 | 15720 | 15720 | 15700 | 1175 |
| 358 | 20240619 | 140400 | 1165893100 | 15730 | 15740 | 15740 | 15730 | 172 |
| 359 | 20240619 | 140300 | 1163187240 | 15740 | 15750 | 15750 | 15740 | 26 |
| 360 | 20240619 | 140200 | 1162777840 | 15750 | 15750 | 15750 | 15750 | 41 |
| 361 | 20240619 | 140100 | 1162132090 | 15750 | 15750 | 15750 | 15750 | 1 |
| 362 | 20240619 | 140000 | 1162116340 | 15750 | 15750 | 15750 | 15750 | 0 |
| 363 | 20240619 | 135900 | 1162116340 | 15750 | 15750 | 15750 | 15750 | 1 |
| 364 | 20240619 | 135800 | 1162100590 | 15720 | 15720 | 15720 | 15720 | 0 |
| 365 | 20240619 | 135700 | 1162100590 | 15720 | 15720 | 15720 | 15720 | 0 |
| 366 | 20240619 | 135600 | 1162100590 | 15720 | 15720 | 15720 | 15720 | 155 |
| 367 | 20240619 | 135500 | 1159663990 | 15720 | 15720 | 15720 | 15720 | 0 |
| 368 | 20240619 | 135400 | 1159663990 | 15720 | 15720 | 15730 | 15720 | 893 |
| 369 | 20240619 | 135300 | 1145626010 | 15720 | 15720 | 15720 | 15720 | 0 |
| 370 | 20240619 | 135200 | 1145626010 | 15720 | 15730 | 15730 | 15720 | 12 |
| 371 | 20240619 | 135100 | 1145437260 | 15750 | 15750 | 15750 | 15750 | 0 |
| 372 | 20240619 | 135000 | 1145437260 | 15750 | 15750 | 15750 | 15750 | 63 |
| 373 | 20240619 | 134900 | 1144445010 | 15740 | 15750 | 15750 | 15740 | 3 |
| 374 | 20240619 | 134800 | 1144397780 | 15720 | 15720 | 15720 | 15720 | 9 |
| 375 | 20240619 | 134700 | 1144256300 | 15720 | 15720 | 15720 | 15720 | 0 |
| 376 | 20240619 | 134600 | 1144256300 | 15720 | 15710 | 15720 | 15710 | 167 |
| 377 | 20240619 | 134500 | 1141632710 | 15750 | 15750 | 15750 | 15750 | 1 |
| 378 | 20240619 | 134400 | 1141616960 | 15720 | 15720 | 15720 | 15720 | 0 |
| 379 | 20240619 | 134300 | 1141616960 | 15720 | 15720 | 15720 | 15720 | 0 |
| 380 | 20240619 | 134200 | 1141616960 | 15720 | 15740 | 15740 | 15720 | 346 |
| 381 | 20240619 | 134100 | 1136175950 | 15750 | 15750 | 15750 | 15750 | 11 |
| 382 | 20240619 | 134000 | 1136002700 | 15730 | 15730 | 15730 | 15730 | 0 |
| 383 | 20240619 | 133900 | 1136002700 | 15730 | 15730 | 15730 | 15730 | 0 |
| 384 | 20240619 | 133800 | 1136002700 | 15730 | 15730 | 15730 | 15730 | 0 |
| 385 | 20240619 | 133700 | 1136002700 | 15730 | 15730 | 15730 | 15730 | 0 |
| 386 | 20240619 | 133600 | 1136002700 | 15730 | 15750 | 15750 | 15730 | 72 |
| 387 | 20240619 | 133500 | 1134868900 | 15790 | 15790 | 15790 | 15730 | 12 |
| 388 | 20240619 | 133400 | 1134679480 | 15790 | 15790 | 15790 | 15790 | 1 |
| 389 | 20240619 | 133300 | 1134663690 | 15790 | 15790 | 15790 | 15790 | 0 |
| 390 | 20240619 | 133200 | 1134663690 | 15790 | 15790 | 15790 | 15790 | 0 |
| 391 | 20240619 | 133100 | 1134663690 | 15790 | 15790 | 15790 | 15790 | 1 |
| 392 | 20240619 | 133000 | 1134647900 | 15790 | 15740 | 15790 | 15740 | 30 |
| 393 | 20240619 | 132900 | 1134174750 | 15740 | 15740 | 15740 | 15740 | 1 |
| 394 | 20240619 | 132800 | 1134159010 | 15740 | 15740 | 15740 | 15740 | 1 |
| 395 | 20240619 | 132700 | 1134143270 | 15730 | 15730 | 15730 | 15730 | 230 |
| 396 | 20240619 | 132600 | 1130525370 | 15730 | 15730 | 15730 | 15730 | 0 |
| 397 | 20240619 | 132500 | 1130525370 | 15730 | 15730 | 15730 | 15730 | 4 |
| 398 | 20240619 | 132400 | 1130462450 | 15730 | 15750 | 15750 | 15730 | 139 |
| 399 | 20240619 | 132300 | 1128274490 | 15750 | 15750 | 15750 | 15750 | 30 |
| 400 | 20240619 | 132200 | 1127801990 | 15740 | 15830 | 15830 | 15740 | 41 |
| 401 | 20240619 | 132100 | 1127153140 | 15830 | 15780 | 15830 | 15780 | 100 |
| 402 | 20240619 | 132000 | 1125572140 | 15780 | 15720 | 15780 | 15720 | 363 |
| 403 | 20240619 | 131900 | 1119852940 | 15720 | 15740 | 15740 | 15720 | 202 |
| 404 | 20240619 | 131800 | 1116676470 | 15760 | 15720 | 15760 | 15720 | 23 |
| 405 | 20240619 | 131700 | 1116314370 | 15720 | 15720 | 15720 | 15720 | 192 |
| 406 | 20240619 | 131600 | 1113296130 | 15770 | 15760 | 15770 | 15760 | 100 |
| 407 | 20240619 | 131500 | 1111720120 | 15720 | 15720 | 15720 | 15720 | 59 |
| 408 | 20240619 | 131400 | 1110792640 | 15720 | 15730 | 15730 | 15720 | 312 |
| 409 | 20240619 | 131300 | 1105885000 | 15730 | 15760 | 15760 | 15730 | 67 |
| 410 | 20240619 | 131200 | 1104830490 | 15760 | 15750 | 15760 | 15730 | 524 |
| 411 | 20240619 | 131100 | 1096573770 | 15750 | 15730 | 15750 | 15720 | 108 |
| 412 | 20240619 | 131000 | 1094874070 | 15710 | 15710 | 15710 | 15710 | 0 |
| 413 | 20240619 | 130900 | 1094874070 | 15710 | 15710 | 15710 | 15710 | 107 |
| 414 | 20240619 | 130800 | 1093193100 | 15710 | 15710 | 15710 | 15710 | 100 |
| 415 | 20240619 | 130700 | 1091622100 | 15710 | 15710 | 15710 | 15710 | 125 |
| 416 | 20240619 | 130600 | 1089658350 | 15710 | 15700 | 15710 | 15700 | 59 |
| 417 | 20240619 | 130500 | 1088732040 | 15700 | 15690 | 15700 | 15690 | 189 |
| 418 | 20240619 | 130400 | 1085766510 | 15690 | 15680 | 15690 | 15680 | 173 |
| 419 | 20240619 | 130300 | 1083053860 | 15650 | 15650 | 15650 | 15650 | 30 |
| 420 | 20240619 | 130200 | 1082584360 | 15650 | 15650 | 15650 | 15640 | 65 |
| 421 | 20240619 | 130100 | 1081567220 | 15650 | 15650 | 15650 | 15650 | 111 |
| 422 | 20240619 | 130000 | 1079830070 | 15680 | 15680 | 15680 | 15680 | 1 |
| 423 | 20240619 | 125900 | 1079814390 | 15660 | 15660 | 15660 | 15660 | 101 |
| 424 | 20240619 | 125800 | 1078232730 | 15690 | 15670 | 15690 | 15670 | 254 |
| 425 | 20240619 | 125700 | 1074252530 | 15690 | 15690 | 15690 | 15690 | 0 |
| 426 | 20240619 | 125600 | 1074252530 | 15690 | 15690 | 15690 | 15690 | 20 |
| 427 | 20240619 | 125500 | 1073938730 | 15690 | 15660 | 15690 | 15660 | 231 |
| 428 | 20240619 | 125400 | 1070318270 | 15700 | 15700 | 15700 | 15700 | 0 |
| 429 | 20240619 | 125300 | 1070318270 | 15700 | 15700 | 15700 | 15700 | 0 |
| 430 | 20240619 | 125200 | 1070318270 | 15700 | 15700 | 15700 | 15700 | 1 |
| 431 | 20240619 | 125100 | 1070302570 | 15640 | 15650 | 15650 | 15640 | 101 |
| 432 | 20240619 | 125000 | 1068722390 | 15720 | 15720 | 15720 | 15720 | 0 |
| 433 | 20240619 | 124900 | 1068722390 | 15720 | 15720 | 15720 | 15720 | 100 |
| 434 | 20240619 | 124800 | 1067150390 | 15650 | 15650 | 15650 | 15650 | 8 |
| 435 | 20240619 | 124700 | 1067025190 | 15660 | 15660 | 15660 | 15660 | 65 |
| 436 | 20240619 | 124600 | 1066007290 | 15650 | 15650 | 15650 | 15650 | 3 |
| 437 | 20240619 | 124500 | 1065960340 | 15620 | 15740 | 15740 | 15610 | 1607 |
| 438 | 20240619 | 124400 | 1040789100 | 15710 | 15710 | 15710 | 15710 | 10 |
| 439 | 20240619 | 124300 | 1040632000 | 15710 | 15710 | 15710 | 15710 | 1 |
| 440 | 20240619 | 124200 | 1040616290 | 15740 | 15740 | 15740 | 15740 | 0 |
| 441 | 20240619 | 124100 | 1040616290 | 15740 | 15740 | 15740 | 15740 | 20 |
| 442 | 20240619 | 124000 | 1040301490 | 15740 | 15740 | 15740 | 15740 | 457 |
| 443 | 20240619 | 123900 | 1033108310 | 15770 | 15710 | 15780 | 15710 | 1095 |
| 444 | 20240619 | 123800 | 1015854280 | 15700 | 15680 | 15700 | 15680 | 272 |
| 445 | 20240619 | 123700 | 1011586280 | 15680 | 15680 | 15680 | 15680 | 128 |
| 446 | 20240619 | 123600 | 1009579240 | 15680 | 15650 | 15680 | 15650 | 63 |
| 447 | 20240619 | 123500 | 1008593230 | 15660 | 15660 | 15660 | 15660 | 1 |
| 448 | 20240619 | 123400 | 1008577570 | 15630 | 15630 | 15630 | 15630 | 0 |
| 449 | 20240619 | 123300 | 1008577570 | 15630 | 15630 | 15630 | 15630 | 209 |
| 450 | 20240619 | 123200 | 1005310900 | 15630 | 15600 | 15630 | 15600 | 1859 |
| 451 | 20240619 | 123100 | 976274730 | 15590 | 15590 | 15590 | 15590 | 0 |
| 452 | 20240619 | 123000 | 976274730 | 15590 | 15610 | 15610 | 15590 | 150 |
| 453 | 20240619 | 122900 | 973934050 | 15630 | 15670 | 15670 | 15600 | 651 |
| 454 | 20240619 | 122800 | 963770380 | 15600 | 15650 | 15650 | 15600 | 103 |
| 455 | 20240619 | 122700 | 962163130 | 15650 | 15680 | 15690 | 15650 | 1072 |
| 456 | 20240619 | 122600 | 945361970 | 15670 | 15670 | 15690 | 15660 | 1178 |
| 457 | 20240619 | 122500 | 926903840 | 15670 | 15650 | 15670 | 15650 | 182 |
| 458 | 20240619 | 122400 | 924053160 | 15650 | 15620 | 15650 | 15620 | 545 |
| 459 | 20240619 | 122300 | 915528370 | 15590 | 15590 | 15590 | 15590 | 500 |
| 460 | 20240619 | 122200 | 907733370 | 15560 | 15600 | 15600 | 15560 | 202 |
| 461 | 20240619 | 122100 | 904582250 | 15600 | 15600 | 15600 | 15600 | 150 |
| 462 | 20240619 | 122000 | 902242250 | 15540 | 15540 | 15540 | 15540 | 0 |
| 463 | 20240619 | 121900 | 902242250 | 15540 | 15570 | 15570 | 15540 | 450 |
| 464 | 20240619 | 121800 | 895247590 | 15570 | 15570 | 15600 | 15570 | 163 |
| 465 | 20240619 | 121700 | 892705180 | 15570 | 15600 | 15600 | 15570 | 240 |
| 466 | 20240619 | 121600 | 888962380 | 15600 | 15610 | 15610 | 15600 | 1218 |
| 467 | 20240619 | 121500 | 869961190 | 15600 | 15600 | 15600 | 15600 | 204 |
| 468 | 20240619 | 121400 | 866778790 | 15600 | 15600 | 15600 | 15600 | 20 |
| 469 | 20240619 | 121300 | 866466790 | 15610 | 15620 | 15620 | 15610 | 200 |
| 470 | 20240619 | 121200 | 863343790 | 15650 | 15700 | 15700 | 15650 | 1504 |
| 471 | 20240619 | 121100 | 839790110 | 15700 | 15650 | 15700 | 15650 | 339 |
| 472 | 20240619 | 121000 | 834472750 | 15650 | 15650 | 15650 | 15650 | 220 |
| 473 | 20240619 | 120900 | 831029750 | 15650 | 15620 | 15680 | 15620 | 1205 |
| 474 | 20240619 | 120800 | 812167060 | 15620 | 15570 | 15620 | 15570 | 457 |
| 475 | 20240619 | 120700 | 805031220 | 15570 | 15570 | 15570 | 15570 | 278 |
| 476 | 20240619 | 120600 | 800702760 | 15570 | 15570 | 15570 | 15570 | 42 |
| 477 | 20240619 | 120500 | 800048820 | 15530 | 15550 | 15550 | 15530 | 678 |
| 478 | 20240619 | 120400 | 789518700 | 15570 | 15630 | 15630 | 15570 | 118 |
| 479 | 20240619 | 120300 | 787679040 | 15630 | 15630 | 15630 | 15630 | 1 |
| 480 | 20240619 | 120200 | 787663410 | 15630 | 15630 | 15630 | 15630 | 10 |
| 481 | 20240619 | 120100 | 787507110 | 15560 | 15560 | 15560 | 15560 | 70 |
| 482 | 20240619 | 120000 | 786417910 | 15560 | 15620 | 15620 | 15560 | 136 |
| 483 | 20240619 | 115900 | 784300310 | 15620 | 15620 | 15620 | 15620 | 1 |
| 484 | 20240619 | 115800 | 784284690 | 15620 | 15610 | 15620 | 15610 | 8 |
| 485 | 20240619 | 115700 | 784159770 | 15660 | 15660 | 15660 | 15660 | 0 |
| 486 | 20240619 | 115600 | 784159770 | 15660 | 15480 | 15660 | 15480 | 3586 |
| 487 | 20240619 | 115500 | 728363230 | 15480 | 15480 | 15480 | 15480 | 1 |
| 488 | 20240619 | 115400 | 728347750 | 15480 | 15480 | 15480 | 15480 | 869 |
| 489 | 20240619 | 115300 | 714895630 | 15480 | 15480 | 15480 | 15480 | 0 |
| 490 | 20240619 | 115200 | 714895630 | 15480 | 15440 | 15480 | 15440 | 2224 |
| 491 | 20240619 | 115100 | 680512190 | 15420 | 15400 | 15420 | 15400 | 101 |
| 492 | 20240619 | 115000 | 678956270 | 15390 | 15410 | 15410 | 15390 | 1033 |
| 493 | 20240619 | 114900 | 663052740 | 15390 | 15390 | 15390 | 15390 | 1 |
| 494 | 20240619 | 114800 | 663037350 | 15390 | 15390 | 15390 | 15390 | 1 |
| 495 | 20240619 | 114700 | 663021960 | 15390 | 15400 | 15400 | 15390 | 220 |
| 496 | 20240619 | 114600 | 659635870 | 15400 | 15400 | 15400 | 15400 | 8 |
| 497 | 20240619 | 114500 | 659512670 | 15400 | 15420 | 15420 | 15400 | 52 |
| 498 | 20240619 | 114400 | 658711850 | 15410 | 15400 | 15410 | 15400 | 2 |
| 499 | 20240619 | 114300 | 658681040 | 15400 | 15400 | 15400 | 15400 | 50 |
| 500 | 20240619 | 114200 | 657911040 | 15390 | 15390 | 15390 | 15390 | 100 |
| 501 | 20240619 | 114100 | 656372040 | 15390 | 15390 | 15390 | 15390 | 79 |
| 502 | 20240619 | 114000 | 655156230 | 15390 | 15390 | 15390 | 15390 | 0 |
| 503 | 20240619 | 113900 | 655156230 | 15390 | 15420 | 15420 | 15390 | 100 |
| 504 | 20240619 | 113800 | 653615730 | 15390 | 15420 | 15420 | 15390 | 211 |
| 505 | 20240619 | 113700 | 650366370 | 15410 | 15410 | 15410 | 15410 | 108 |
| 506 | 20240619 | 113600 | 648702090 | 15410 | 15410 | 15410 | 15410 | 1 |
| 507 | 20240619 | 113500 | 648686680 | 15420 | 15440 | 15440 | 15420 | 468 |
| 508 | 20240619 | 113400 | 641464190 | 15450 | 15450 | 15450 | 15450 | 95 |
| 509 | 20240619 | 113300 | 639996440 | 15450 | 15450 | 15450 | 15450 | 1 |
| 510 | 20240619 | 113200 | 639980990 | 15450 | 15440 | 15450 | 15440 | 80 |
| 511 | 20240619 | 113100 | 638745280 | 15450 | 15450 | 15450 | 15450 | 3 |
| 512 | 20240619 | 113000 | 638698930 | 15450 | 15450 | 15450 | 15450 | 0 |
| 513 | 20240619 | 112900 | 638698930 | 15450 | 15450 | 15450 | 15450 | 104 |
| 514 | 20240619 | 112800 | 637092130 | 15450 | 15430 | 15450 | 15430 | 500 |
| 515 | 20240619 | 112700 | 629368230 | 15430 | 15430 | 15430 | 15430 | 20 |
| 516 | 20240619 | 112600 | 629059630 | 15450 | 15450 | 15450 | 15450 | 0 |
| 517 | 20240619 | 112500 | 629059630 | 15450 | 15440 | 15450 | 15430 | 2825 |
| 518 | 20240619 | 112400 | 585416280 | 15440 | 15440 | 15440 | 15440 | 50 |
| 519 | 20240619 | 112300 | 584644280 | 15410 | 15410 | 15410 | 15410 | 0 |
| 520 | 20240619 | 112200 | 584644280 | 15410 | 15420 | 15420 | 15390 | 1278 |
| 521 | 20240619 | 112100 | 564953990 | 15410 | 15410 | 15410 | 15410 | 0 |
| 522 | 20240619 | 112000 | 564953990 | 15410 | 15410 | 15410 | 15410 | 6 |
| 523 | 20240619 | 111900 | 564861530 | 15420 | 15420 | 15420 | 15420 | 101 |
| 524 | 20240619 | 111800 | 563304110 | 15420 | 15420 | 15420 | 15420 | 0 |
| 525 | 20240619 | 111700 | 563304110 | 15420 | 15420 | 15420 | 15420 | 40 |
| 526 | 20240619 | 111600 | 562687310 | 15440 | 15440 | 15440 | 15440 | 400 |
| 527 | 20240619 | 111500 | 556511310 | 15440 | 15440 | 15440 | 15440 | 13 |
| 528 | 20240619 | 111400 | 556310590 | 15440 | 15440 | 15440 | 15440 | 0 |
| 529 | 20240619 | 111300 | 556310590 | 15440 | 15440 | 15440 | 15440 | 0 |
| 530 | 20240619 | 111200 | 556310590 | 15440 | 15440 | 15440 | 15440 | 330 |
| 531 | 20240619 | 111100 | 551215390 | 15430 | 15430 | 15430 | 15430 | 23 |
| 532 | 20240619 | 111000 | 550860500 | 15410 | 15410 | 15410 | 15410 | 0 |
| 533 | 20240619 | 110900 | 550860500 | 15410 | 15420 | 15420 | 15410 | 100 |
| 534 | 20240619 | 110800 | 549319490 | 15420 | 15420 | 15420 | 15420 | 0 |
| 535 | 20240619 | 110700 | 549319490 | 15420 | 15420 | 15420 | 15420 | 12 |
| 536 | 20240619 | 110600 | 549134450 | 15420 | 15420 | 15420 | 15420 | 13 |
| 537 | 20240619 | 110500 | 548933990 | 15420 | 15420 | 15420 | 15420 | 11 |
| 538 | 20240619 | 110400 | 548764370 | 15430 | 15430 | 15430 | 15430 | 50 |
| 539 | 20240619 | 110300 | 547992870 | 15430 | 15430 | 15430 | 15430 | 0 |
| 540 | 20240619 | 110200 | 547992870 | 15430 | 15430 | 15430 | 15430 | 0 |
| 541 | 20240619 | 110100 | 547992870 | 15430 | 15430 | 15430 | 15430 | 1 |
| 542 | 20240619 | 110000 | 547977440 | 15440 | 15440 | 15440 | 15440 | 0 |
| 543 | 20240619 | 105900 | 547977440 | 15440 | 15440 | 15440 | 15440 | 0 |
| 544 | 20240619 | 105800 | 547977440 | 15440 | 15440 | 15440 | 15440 | 3 |
| 545 | 20240619 | 105700 | 547931120 | 15440 | 15440 | 15440 | 15440 | 20 |
| 546 | 20240619 | 105600 | 547622320 | 15410 | 15410 | 15410 | 15410 | 0 |
| 547 | 20240619 | 105500 | 547622320 | 15410 | 15410 | 15410 | 15410 | 0 |
| 548 | 20240619 | 105400 | 547622320 | 15410 | 15450 | 15450 | 15410 | 103 |
| 549 | 20240619 | 105300 | 546034470 | 15450 | 15450 | 15450 | 15450 | 140 |
| 550 | 20240619 | 105200 | 543871470 | 15450 | 15440 | 15450 | 15440 | 499 |
| 551 | 20240619 | 105100 | 536161940 | 15410 | 15410 | 15410 | 15410 | 6 |
| 552 | 20240619 | 105000 | 536069480 | 15400 | 15400 | 15400 | 15400 | 20 |
| 553 | 20240619 | 104900 | 535761480 | 15400 | 15400 | 15400 | 15400 | 29 |
| 554 | 20240619 | 104800 | 535314880 | 15400 | 15400 | 15400 | 15400 | 0 |
| 555 | 20240619 | 104700 | 535314880 | 15400 | 15420 | 15420 | 15400 | 401 |
| 556 | 20240619 | 104600 | 529138130 | 15400 | 15410 | 15420 | 15400 | 5000 |
| 557 | 20240619 | 104500 | 452118070 | 15420 | 15450 | 15450 | 15420 | 1010 |
| 558 | 20240619 | 104400 | 436543570 | 15450 | 15450 | 15450 | 15450 | 0 |
| 559 | 20240619 | 104300 | 436543570 | 15450 | 15440 | 15450 | 15440 | 100 |
| 560 | 20240619 | 104200 | 434998590 | 15400 | 15360 | 15400 | 15340 | 151 |
| 561 | 20240619 | 104100 | 432681650 | 15350 | 15360 | 15360 | 15350 | 2000 |
| 562 | 20240619 | 104000 | 401981550 | 15360 | 15400 | 15400 | 15360 | 2007 |
| 563 | 20240619 | 103900 | 371153280 | 15460 | 15460 | 15460 | 15460 | 10 |
| 564 | 20240619 | 103800 | 370998680 | 15460 | 15450 | 15460 | 15450 | 4 |
| 565 | 20240619 | 103700 | 370936850 | 15370 | 15370 | 15370 | 15370 | 0 |
| 566 | 20240619 | 103600 | 370936850 | 15370 | 15400 | 15400 | 15360 | 1547 |
| 567 | 20240619 | 103500 | 347145910 | 15400 | 15400 | 15400 | 15400 | 0 |
| 568 | 20240619 | 103400 | 347145910 | 15400 | 15460 | 15460 | 15400 | 581 |
| 569 | 20240619 | 103300 | 338192180 | 15460 | 15460 | 15460 | 15460 | 23 |
| 570 | 20240619 | 103200 | 337836600 | 15460 | 15460 | 15460 | 15460 | 101 |
| 571 | 20240619 | 103100 | 336275140 | 15460 | 15460 | 15460 | 15460 | 0 |
| 572 | 20240619 | 103000 | 336275140 | 15460 | 15460 | 15460 | 15460 | 5 |
| 573 | 20240619 | 102900 | 336197840 | 15460 | 15430 | 15460 | 15420 | 22 |
| 574 | 20240619 | 102800 | 335858500 | 15460 | 15460 | 15460 | 15460 | 5 |
| 575 | 20240619 | 102700 | 335781200 | 15460 | 15460 | 15460 | 15460 | 72 |
| 576 | 20240619 | 102600 | 334668080 | 15470 | 15470 | 15470 | 15470 | 0 |
| 577 | 20240619 | 102500 | 334668080 | 15470 | 15470 | 15470 | 15470 | 1 |
| 578 | 20240619 | 102400 | 334652610 | 15430 | 15430 | 15430 | 15430 | 0 |
| 579 | 20240619 | 102300 | 334652610 | 15430 | 15430 | 15430 | 15430 | 55 |
| 580 | 20240619 | 102200 | 333803960 | 15430 | 15420 | 15450 | 15420 | 60 |
| 581 | 20240619 | 102100 | 332877460 | 15410 | 15420 | 15420 | 15410 | 500 |
| 582 | 20240619 | 102000 | 325171640 | 15430 | 15430 | 15430 | 15430 | 0 |
| 583 | 20240619 | 101900 | 325171640 | 15430 | 15430 | 15430 | 15430 | 574 |
| 584 | 20240619 | 101800 | 316314820 | 15430 | 15450 | 15450 | 15430 | 350 |
| 585 | 20240619 | 101700 | 310913810 | 15450 | 15450 | 15450 | 15450 | 0 |
| 586 | 20240619 | 101600 | 310913810 | 15450 | 15450 | 15450 | 15450 | 9 |
| 587 | 20240619 | 101500 | 310774760 | 15450 | 15470 | 15470 | 15450 | 10 |
| 588 | 20240619 | 101400 | 310620200 | 15470 | 15470 | 15470 | 15470 | 3 |
| 589 | 20240619 | 101300 | 310573790 | 15470 | 15470 | 15470 | 15470 | 6 |
| 590 | 20240619 | 101200 | 310480970 | 15440 | 15440 | 15440 | 15440 | 20 |
| 591 | 20240619 | 101100 | 310172170 | 15440 | 15460 | 15460 | 15430 | 721 |
| 592 | 20240619 | 101000 | 299039650 | 15460 | 15460 | 15460 | 15460 | 0 |
| 593 | 20240619 | 100900 | 299039650 | 15460 | 15490 | 15490 | 15460 | 111 |
| 594 | 20240619 | 100800 | 297321570 | 15530 | 15530 | 15530 | 15530 | 0 |
| 595 | 20240619 | 100700 | 297321570 | 15530 | 15530 | 15530 | 15530 | 56 |
| 596 | 20240619 | 100600 | 296451890 | 15490 | 15490 | 15490 | 15490 | 0 |
| 597 | 20240619 | 100500 | 296451890 | 15490 | 15490 | 15490 | 15490 | 12 |
| 598 | 20240619 | 100400 | 296266010 | 15490 | 15500 | 15500 | 15490 | 93 |
| 599 | 20240619 | 100300 | 294825110 | 15540 | 15540 | 15540 | 15540 | 0 |
| 600 | 20240619 | 100200 | 294825110 | 15540 | 15540 | 15540 | 15540 | 15 |
| 601 | 20240619 | 100100 | 294592010 | 15540 | 15520 | 15540 | 15520 | 403 |
| 602 | 20240619 | 100000 | 288333290 | 15520 | 15500 | 15520 | 15500 | 3 |
| 603 | 20240619 | 095900 | 288286770 | 15520 | 15480 | 15520 | 15480 | 1989 |
| 604 | 20240619 | 095800 | 257459530 | 15480 | 15480 | 15480 | 15480 | 2 |
| 605 | 20240619 | 095700 | 257428570 | 15480 | 15480 | 15480 | 15480 | 2 |
| 606 | 20240619 | 095600 | 257397610 | 15480 | 15440 | 15480 | 15440 | 358 |
| 607 | 20240619 | 095500 | 251867150 | 15440 | 15440 | 15450 | 15440 | 73 |
| 608 | 20240619 | 095400 | 250740000 | 15440 | 15440 | 15440 | 15440 | 1 |
| 609 | 20240619 | 095300 | 250724560 | 15440 | 15430 | 15440 | 15430 | 51 |
| 610 | 20240619 | 095200 | 249937620 | 15430 | 15430 | 15430 | 15430 | 32 |
| 611 | 20240619 | 095100 | 249443860 | 15420 | 15420 | 15420 | 15420 | 161 |
| 612 | 20240619 | 095000 | 246961240 | 15430 | 15430 | 15430 | 15430 | 0 |
| 613 | 20240619 | 094900 | 246961240 | 15430 | 15490 | 15500 | 15430 | 30 |
| 614 | 20240619 | 094800 | 246496950 | 15420 | 15430 | 15500 | 15420 | 426 |
| 615 | 20240619 | 094700 | 239924980 | 15430 | 15470 | 15470 | 15430 | 192 |
| 616 | 20240619 | 094600 | 236958040 | 15460 | 15460 | 15480 | 15460 | 59 |
| 617 | 20240619 | 094500 | 236045660 | 15480 | 15480 | 15480 | 15460 | 31 |
| 618 | 20240619 | 094400 | 235565880 | 15460 | 15460 | 15460 | 15460 | 26 |
| 619 | 20240619 | 094300 | 235163920 | 15500 | 15450 | 15500 | 15450 | 6 |
| 620 | 20240619 | 094200 | 235071170 | 15430 | 15430 | 15430 | 15430 | 33 |
| 621 | 20240619 | 094100 | 234561980 | 15420 | 15440 | 15440 | 15420 | 1219 |
| 622 | 20240619 | 094000 | 215748710 | 15450 | 15460 | 15470 | 15450 | 26 |
| 623 | 20240619 | 093900 | 215346740 | 15500 | 15500 | 15500 | 15500 | 0 |
| 624 | 20240619 | 093800 | 215346740 | 15500 | 15480 | 15500 | 15450 | 919 |
| 625 | 20240619 | 093700 | 201138200 | 15460 | 15460 | 15460 | 15460 | 1 |
| 626 | 20240619 | 093600 | 201122740 | 15450 | 15450 | 15450 | 15450 | 0 |
| 627 | 20240619 | 093500 | 201122740 | 15450 | 15450 | 15450 | 15450 | 48 |
| 628 | 20240619 | 093400 | 200381140 | 15450 | 15450 | 15450 | 15450 | 4 |
| 629 | 20240619 | 093300 | 200319340 | 15440 | 15450 | 15450 | 15440 | 162 |
| 630 | 20240619 | 093200 | 197818000 | 15480 | 15480 | 15480 | 15480 | 373 |
| 631 | 20240619 | 093100 | 192043960 | 15440 | 15440 | 15440 | 15430 | 298 |
| 632 | 20240619 | 093000 | 187442920 | 15430 | 15440 | 15480 | 15430 | 458 |
| 633 | 20240619 | 092900 | 180371500 | 15480 | 15470 | 15480 | 15470 | 100 |
| 634 | 20240619 | 092800 | 178823600 | 15480 | 15480 | 15480 | 15480 | 6 |
| 635 | 20240619 | 092700 | 178730720 | 15480 | 15440 | 15480 | 15440 | 263 |
| 636 | 20240619 | 092600 | 174669880 | 15480 | 15480 | 15480 | 15480 | 165 |
| 637 | 20240619 | 092500 | 172115680 | 15440 | 15440 | 15440 | 15440 | 586 |
| 638 | 20240619 | 092400 | 163067840 | 15420 | 15440 | 15440 | 15420 | 8 |
| 639 | 20240619 | 092300 | 162944340 | 15440 | 15440 | 15440 | 15440 | 11 |
| 640 | 20240619 | 092200 | 162774500 | 15440 | 15490 | 15490 | 15440 | 1378 |
| 641 | 20240619 | 092100 | 141471360 | 15490 | 15520 | 15520 | 15490 | 598 |
| 642 | 20240619 | 092000 | 132198840 | 15520 | 15540 | 15540 | 15520 | 448 |
| 643 | 20240619 | 091900 | 125242750 | 15530 | 15560 | 15560 | 15530 | 31 |
| 644 | 20240619 | 091800 | 124761190 | 15560 | 15560 | 15560 | 15560 | 0 |
| 645 | 20240619 | 091700 | 124761190 | 15560 | 15550 | 15560 | 15550 | 290 |
| 646 | 20240619 | 091600 | 120249790 | 15560 | 15560 | 15560 | 15560 | 10 |
| 647 | 20240619 | 091500 | 120094190 | 15520 | 15520 | 15520 | 15520 | 1 |
| 648 | 20240619 | 091400 | 120078670 | 15520 | 15560 | 15560 | 15510 | 32 |
| 649 | 20240619 | 091300 | 119581330 | 15500 | 15500 | 15530 | 15500 | 256 |
| 650 | 20240619 | 091200 | 115613300 | 15550 | 15530 | 15550 | 15530 | 344 |
| 651 | 20240619 | 091100 | 110268500 | 15490 | 15470 | 15490 | 15470 | 122 |
| 652 | 20240619 | 091000 | 108380040 | 15460 | 15540 | 15540 | 15460 | 118 |
| 653 | 20240619 | 090900 | 106547120 | 15540 | 15500 | 15540 | 15500 | 275 |
| 654 | 20240619 | 090800 | 102278020 | 15510 | 15410 | 15510 | 15410 | 115 |
| 655 | 20240619 | 090700 | 100495870 | 15410 | 15490 | 15500 | 15410 | 420 |
| 656 | 20240619 | 090600 | 93997100 | 15440 | 15440 | 15440 | 15440 | 143 |
| 657 | 20240619 | 090500 | 91789180 | 15440 | 15400 | 15440 | 15400 | 232 |
| 658 | 20240619 | 090400 | 88214650 | 15400 | 15420 | 15500 | 15010 | 4980 |
| 659 | 20240619 | 090300 | 12081130 | 15420 | 15450 | 15450 | 15420 | 25 |
| 660 | 20240619 | 090200 | 11695000 | 15420 | 15430 | 15520 | 15420 | 66 |
| 661 | 20240619 | 090100 | 10676410 | 15430 | 15390 | 15430 | 15390 | 103 |
| 662 | 20240619 | 090000 | 9091120 | 15430 | 15380 | 15430 | 15380 | 591 |