34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240614 | 191100 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 104431 |
| 3 | 20240614 | 191000 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 4 | 20240614 | 190900 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 5 | 20240614 | 190800 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 6 | 20240614 | 190700 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 7 | 20240614 | 190600 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 8 | 20240614 | 190500 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 9 | 20240614 | 190400 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 10 | 20240614 | 190300 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 11 | 20240614 | 190200 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 12 | 20240614 | 190100 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 13 | 20240614 | 190000 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 14 | 20240614 | 185900 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 15 | 20240614 | 185800 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 16 | 20240614 | 185700 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 17 | 20240614 | 185600 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 18 | 20240614 | 185500 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 19 | 20240614 | 185400 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 20 | 20240614 | 185300 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 21 | 20240614 | 185200 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 22 | 20240614 | 185100 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 23 | 20240614 | 185000 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 24 | 20240614 | 184900 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 25 | 20240614 | 184800 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 26 | 20240614 | 184700 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 27 | 20240614 | 184600 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 28 | 20240614 | 184500 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 29 | 20240614 | 184400 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 30 | 20240614 | 184300 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 31 | 20240614 | 184200 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 32 | 20240614 | 184100 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 104431 |
| 33 | 20240614 | 184000 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 34 | 20240614 | 183900 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 35 | 20240614 | 183800 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 36 | 20240614 | 183700 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 37 | 20240614 | 183600 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 38 | 20240614 | 183500 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 39 | 20240614 | 183400 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 40 | 20240614 | 183300 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 41 | 20240614 | 183200 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 42 | 20240614 | 183100 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 43 | 20240614 | 183000 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 44 | 20240614 | 182900 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 45 | 20240614 | 182800 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 46 | 20240614 | 182700 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 47 | 20240614 | 182600 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 48 | 20240614 | 182500 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 49 | 20240614 | 182400 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 50 | 20240614 | 182300 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 51 | 20240614 | 182200 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 52 | 20240614 | 182100 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 53 | 20240614 | 182000 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 54 | 20240614 | 181900 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 55 | 20240614 | 181800 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 56 | 20240614 | 181700 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 57 | 20240614 | 181600 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 58 | 20240614 | 181500 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 59 | 20240614 | 181400 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 60 | 20240614 | 181300 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 61 | 20240614 | 181200 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 62 | 20240614 | 181100 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 104431 |
| 63 | 20240614 | 181000 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 64 | 20240614 | 180900 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 65 | 20240614 | 180800 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 66 | 20240614 | 180700 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 67 | 20240614 | 180600 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 68 | 20240614 | 180500 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 69 | 20240614 | 180400 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 70 | 20240614 | 180300 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 71 | 20240614 | 180200 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 72 | 20240614 | 180100 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 73 | 20240614 | 180000 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 74 | 20240614 | 175900 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 75 | 20240614 | 175800 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 76 | 20240614 | 175700 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 77 | 20240614 | 175600 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 78 | 20240614 | 175500 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 79 | 20240614 | 175400 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 80 | 20240614 | 175300 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 81 | 20240614 | 175200 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 82 | 20240614 | 175100 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 83 | 20240614 | 175000 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 84 | 20240614 | 174900 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 85 | 20240614 | 174800 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 86 | 20240614 | 174700 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 87 | 20240614 | 174600 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 88 | 20240614 | 174500 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 89 | 20240614 | 174400 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 90 | 20240614 | 174300 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 91 | 20240614 | 174200 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 92 | 20240614 | 174100 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 104431 |
| 93 | 20240614 | 174000 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 94 | 20240614 | 173900 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 95 | 20240614 | 173800 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 96 | 20240614 | 173700 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 97 | 20240614 | 173600 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 98 | 20240614 | 173500 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 99 | 20240614 | 173400 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 100 | 20240614 | 173300 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 101 | 20240614 | 173200 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 102 | 20240614 | 173100 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 103 | 20240614 | 173000 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 104 | 20240614 | 172900 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 105 | 20240614 | 172800 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 106 | 20240614 | 172700 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 107 | 20240614 | 172600 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 108 | 20240614 | 172500 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 109 | 20240614 | 172400 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 110 | 20240614 | 172300 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 111 | 20240614 | 172200 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 112 | 20240614 | 172100 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 113 | 20240614 | 172000 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 114 | 20240614 | 171900 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 115 | 20240614 | 171800 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 116 | 20240614 | 171700 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 117 | 20240614 | 171600 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 118 | 20240614 | 171500 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 119 | 20240614 | 171400 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 120 | 20240614 | 171300 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 121 | 20240614 | 171200 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 122 | 20240614 | 171100 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 104431 |
| 123 | 20240614 | 171000 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 124 | 20240614 | 170900 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 125 | 20240614 | 170800 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 126 | 20240614 | 170700 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 127 | 20240614 | 170600 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 128 | 20240614 | 170500 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 129 | 20240614 | 170400 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 130 | 20240614 | 170300 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 131 | 20240614 | 170200 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 132 | 20240614 | 170100 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 133 | 20240614 | 170000 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 134 | 20240614 | 165900 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 135 | 20240614 | 165800 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 136 | 20240614 | 165700 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 137 | 20240614 | 165600 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 138 | 20240614 | 165500 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 139 | 20240614 | 165400 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 140 | 20240614 | 165300 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 141 | 20240614 | 165200 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 142 | 20240614 | 165100 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 143 | 20240614 | 165000 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 144 | 20240614 | 164900 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 145 | 20240614 | 164800 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 146 | 20240614 | 164700 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 147 | 20240614 | 164600 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 148 | 20240614 | 164500 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 149 | 20240614 | 164400 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 150 | 20240614 | 164300 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 151 | 20240614 | 164200 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 152 | 20240614 | 164100 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 104431 |
| 153 | 20240614 | 164000 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 154 | 20240614 | 163900 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 155 | 20240614 | 163800 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 156 | 20240614 | 163700 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 157 | 20240614 | 163600 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 158 | 20240614 | 163500 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 159 | 20240614 | 163400 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 160 | 20240614 | 163300 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 161 | 20240614 | 163200 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 162 | 20240614 | 163100 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 163 | 20240614 | 163000 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 164 | 20240614 | 162900 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 165 | 20240614 | 162800 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 166 | 20240614 | 162700 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 167 | 20240614 | 162600 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 168 | 20240614 | 162500 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 169 | 20240614 | 162400 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 170 | 20240614 | 162300 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 171 | 20240614 | 162200 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 172 | 20240614 | 162100 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 173 | 20240614 | 162000 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 174 | 20240614 | 161900 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 175 | 20240614 | 161800 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 176 | 20240614 | 161700 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 177 | 20240614 | 161600 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 178 | 20240614 | 161500 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 179 | 20240614 | 161400 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 180 | 20240614 | 161300 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 181 | 20240614 | 161200 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 182 | 20240614 | 161100 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 104431 |
| 183 | 20240614 | 161000 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 184 | 20240614 | 160900 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 185 | 20240614 | 160800 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 186 | 20240614 | 160700 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 187 | 20240614 | 160600 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 188 | 20240614 | 160500 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 189 | 20240614 | 160400 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 190 | 20240614 | 160300 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 191 | 20240614 | 160200 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 192 | 20240614 | 160100 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 193 | 20240614 | 160000 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 194 | 20240614 | 155900 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 195 | 20240614 | 155800 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 196 | 20240614 | 155700 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 197 | 20240614 | 155600 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 198 | 20240614 | 155500 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 199 | 20240614 | 155400 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 200 | 20240614 | 155300 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 201 | 20240614 | 155200 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 202 | 20240614 | 155100 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 203 | 20240614 | 155000 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 204 | 20240614 | 154900 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 205 | 20240614 | 154800 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 206 | 20240614 | 154700 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 207 | 20240614 | 154600 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 208 | 20240614 | 154500 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 209 | 20240614 | 154400 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 210 | 20240614 | 154300 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 211 | 20240614 | 154200 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 212 | 20240614 | 154100 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 104431 |
| 213 | 20240614 | 154000 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 214 | 20240614 | 153900 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 215 | 20240614 | 153800 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 216 | 20240614 | 153700 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 217 | 20240614 | 153600 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 218 | 20240614 | 153500 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 219 | 20240614 | 153400 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 220 | 20240614 | 153300 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 221 | 20240614 | 153200 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 222 | 20240614 | 153100 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 0 |
| 223 | 20240614 | 153000 | 789791588700 | 68300 | 68300 | 68300 | 68300 | 104431 |
| 224 | 20240614 | 152900 | 782658951400 | 68000 | 68000 | 68000 | 68000 | 0 |
| 225 | 20240614 | 152800 | 782658951400 | 68000 | 68000 | 68000 | 68000 | 0 |
| 226 | 20240614 | 152700 | 782658951400 | 68000 | 68000 | 68000 | 68000 | 0 |
| 227 | 20240614 | 152600 | 782658951400 | 68000 | 68000 | 68000 | 68000 | 0 |
| 228 | 20240614 | 152500 | 782658951400 | 68000 | 68000 | 68000 | 68000 | 0 |
| 229 | 20240614 | 152400 | 782658951400 | 68000 | 68000 | 68000 | 68000 | 0 |
| 230 | 20240614 | 152300 | 782658951400 | 68000 | 68000 | 68000 | 68000 | 0 |
| 231 | 20240614 | 152200 | 782658951400 | 68000 | 68000 | 68000 | 68000 | 0 |
| 232 | 20240614 | 152100 | 782658951400 | 68000 | 68000 | 68000 | 68000 | 0 |
| 233 | 20240614 | 152000 | 782658951400 | 68000 | 68000 | 68000 | 68000 | 0 |
| 234 | 20240614 | 151900 | 782658951400 | 68000 | 67900 | 68100 | 67700 | 43547 |
| 235 | 20240614 | 151800 | 779702119000 | 68000 | 67500 | 68100 | 67400 | 29895 |
| 236 | 20240614 | 151700 | 777677688000 | 67500 | 67100 | 67500 | 67000 | 57037 |
| 237 | 20240614 | 151600 | 773846503200 | 67100 | 67400 | 67500 | 67000 | 55392 |
| 238 | 20240614 | 151500 | 770122876800 | 67500 | 67500 | 67600 | 67300 | 23647 |
| 239 | 20240614 | 151400 | 768527816800 | 67400 | 67500 | 67600 | 67300 | 37985 |
| 240 | 20240614 | 151300 | 765965686000 | 67500 | 67700 | 67800 | 67500 | 33676 |
| 241 | 20240614 | 151200 | 763688847000 | 67700 | 68200 | 68300 | 67700 | 19363 |
| 242 | 20240614 | 151100 | 762373106600 | 68200 | 67800 | 68200 | 67800 | 27547 |
| 243 | 20240614 | 151000 | 760498457600 | 67800 | 67800 | 68000 | 67700 | 25846 |
| 244 | 20240614 | 150900 | 758744959000 | 67900 | 67900 | 68000 | 67700 | 45146 |
| 245 | 20240614 | 150800 | 755684908900 | 67800 | 68100 | 68200 | 67800 | 36072 |
| 246 | 20240614 | 150700 | 753232179100 | 68200 | 68200 | 68300 | 68000 | 34550 |
| 247 | 20240614 | 150600 | 750880718700 | 68200 | 68700 | 68700 | 68200 | 22565 |
| 248 | 20240614 | 150500 | 749336657800 | 68700 | 68600 | 68800 | 68500 | 24894 |
| 249 | 20240614 | 150400 | 747626767500 | 68500 | 68400 | 68700 | 68300 | 15763 |
| 250 | 20240614 | 150300 | 746547284000 | 68300 | 68200 | 68500 | 68000 | 55105 |
| 251 | 20240614 | 150200 | 742787589100 | 68100 | 68600 | 68600 | 68100 | 43457 |
| 252 | 20240614 | 150100 | 739819192500 | 68500 | 68400 | 68700 | 68400 | 36319 |
| 253 | 20240614 | 150000 | 737330533700 | 68400 | 69000 | 69100 | 68400 | 104226 |
| 254 | 20240614 | 145900 | 730168540400 | 69000 | 69300 | 69300 | 68900 | 19658 |
| 255 | 20240614 | 145800 | 728811807600 | 69300 | 69100 | 69300 | 68900 | 23839 |
| 256 | 20240614 | 145700 | 727165104100 | 69200 | 68900 | 69300 | 68900 | 17049 |
| 257 | 20240614 | 145600 | 725987190800 | 68900 | 69000 | 69000 | 68800 | 36719 |
| 258 | 20240614 | 145500 | 723457563900 | 68900 | 69600 | 69600 | 68900 | 91066 |
| 259 | 20240614 | 145400 | 717159429800 | 69700 | 69700 | 69800 | 69500 | 6575 |
| 260 | 20240614 | 145300 | 716701730700 | 69700 | 69600 | 69700 | 69400 | 14723 |
| 261 | 20240614 | 145200 | 715676772500 | 69500 | 69700 | 69700 | 69500 | 11321 |
| 262 | 20240614 | 145100 | 714889406800 | 69700 | 69700 | 69700 | 69600 | 8673 |
| 263 | 20240614 | 145000 | 714285294000 | 69600 | 69600 | 69700 | 69500 | 9595 |
| 264 | 20240614 | 144900 | 713617360600 | 69600 | 69700 | 69700 | 69500 | 4120 |
| 265 | 20240614 | 144800 | 713330501600 | 69700 | 69600 | 69700 | 69500 | 6169 |
| 266 | 20240614 | 144700 | 712901163800 | 69600 | 69800 | 69800 | 69600 | 7848 |
| 267 | 20240614 | 144600 | 712354533000 | 69700 | 69900 | 69900 | 69700 | 3535 |
| 268 | 20240614 | 144500 | 712107886300 | 69900 | 70000 | 70000 | 69800 | 5606 |
| 269 | 20240614 | 144400 | 711716283900 | 70000 | 70100 | 70100 | 69900 | 3642 |
| 270 | 20240614 | 144300 | 711461445000 | 70000 | 70000 | 70100 | 69900 | 18495 |
| 271 | 20240614 | 144200 | 710166264100 | 70000 | 69700 | 70000 | 69600 | 19251 |
| 272 | 20240614 | 144100 | 708822320000 | 69600 | 69300 | 69700 | 69300 | 15248 |
| 273 | 20240614 | 144000 | 707762353500 | 69400 | 69400 | 69500 | 69300 | 6118 |
| 274 | 20240614 | 143900 | 707337771200 | 69500 | 69600 | 69700 | 69100 | 44544 |
| 275 | 20240614 | 143800 | 704253795600 | 69600 | 69800 | 69800 | 69300 | 30488 |
| 276 | 20240614 | 143700 | 702134745200 | 69800 | 69800 | 69800 | 69700 | 3527 |
| 277 | 20240614 | 143600 | 701888791300 | 69700 | 69600 | 69800 | 69500 | 11321 |
| 278 | 20240614 | 143500 | 701100674000 | 69500 | 69600 | 69600 | 69500 | 4484 |
| 279 | 20240614 | 143400 | 700788965600 | 69500 | 69600 | 69700 | 69500 | 11282 |
| 280 | 20240614 | 143300 | 700003826500 | 69700 | 69700 | 69800 | 69600 | 9948 |
| 281 | 20240614 | 143200 | 699310316000 | 69700 | 69700 | 69800 | 69600 | 6347 |
| 282 | 20240614 | 143100 | 698868130100 | 69700 | 69700 | 69700 | 69600 | 9523 |
| 283 | 20240614 | 143000 | 698205019400 | 69700 | 69500 | 69800 | 69400 | 26957 |
| 284 | 20240614 | 142900 | 696331093200 | 69500 | 69800 | 69800 | 69500 | 13823 |
| 285 | 20240614 | 142800 | 695368822800 | 69700 | 69900 | 70000 | 69700 | 9622 |
| 286 | 20240614 | 142700 | 694696599000 | 69900 | 70000 | 70100 | 69900 | 5545 |
| 287 | 20240614 | 142600 | 694308427000 | 70000 | 69900 | 70100 | 69900 | 4571 |
| 288 | 20240614 | 142500 | 693988434300 | 69900 | 70100 | 70200 | 69800 | 6263 |
| 289 | 20240614 | 142400 | 693549958400 | 70200 | 69800 | 70200 | 69800 | 32774 |
| 290 | 20240614 | 142300 | 691254886700 | 69900 | 69900 | 69900 | 69800 | 3817 |
| 291 | 20240614 | 142200 | 690988299500 | 69900 | 69800 | 69900 | 69600 | 18110 |
| 292 | 20240614 | 142100 | 689725537300 | 69800 | 70000 | 70000 | 69800 | 6248 |
| 293 | 20240614 | 142000 | 689288873800 | 70000 | 69900 | 70000 | 69800 | 7328 |
| 294 | 20240614 | 141900 | 688776456600 | 70000 | 70000 | 70000 | 69900 | 3628 |
| 295 | 20240614 | 141800 | 688522823300 | 69900 | 70000 | 70000 | 69900 | 3050 |
| 296 | 20240614 | 141700 | 688309454200 | 69900 | 70100 | 70100 | 69800 | 6545 |
| 297 | 20240614 | 141600 | 687851759700 | 70000 | 70100 | 70100 | 69900 | 5318 |
| 298 | 20240614 | 141500 | 687479206700 | 70000 | 70000 | 70100 | 69800 | 8528 |
| 299 | 20240614 | 141400 | 686882451100 | 70000 | 70100 | 70100 | 69800 | 7638 |
| 300 | 20240614 | 141300 | 686348102500 | 70100 | 70000 | 70100 | 69900 | 7098 |
| 301 | 20240614 | 141200 | 685851212100 | 70100 | 70100 | 70200 | 70000 | 3659 |
| 302 | 20240614 | 141100 | 685594737900 | 70100 | 70200 | 70200 | 70000 | 4800 |
| 303 | 20240614 | 141000 | 685258222900 | 70100 | 70100 | 70200 | 70100 | 3293 |
| 304 | 20240614 | 140900 | 685027325100 | 70100 | 70200 | 70200 | 70100 | 2242 |
| 305 | 20240614 | 140800 | 684870027400 | 70200 | 70300 | 70300 | 70100 | 5572 |
| 306 | 20240614 | 140700 | 684479048900 | 70200 | 70300 | 70300 | 70200 | 3105 |
| 307 | 20240614 | 140600 | 684260844200 | 70300 | 70000 | 70300 | 70000 | 9078 |
| 308 | 20240614 | 140500 | 683623903400 | 70000 | 70000 | 70100 | 70000 | 3416 |
| 309 | 20240614 | 140400 | 683384655200 | 70100 | 70000 | 70100 | 69900 | 12687 |
| 310 | 20240614 | 140300 | 682496576100 | 69900 | 70000 | 70100 | 69900 | 7976 |
| 311 | 20240614 | 140200 | 681938335800 | 70100 | 70200 | 70200 | 70000 | 3854 |
| 312 | 20240614 | 140100 | 681668250000 | 70200 | 70200 | 70200 | 70000 | 4169 |
| 313 | 20240614 | 140000 | 681375948300 | 70200 | 70200 | 70200 | 70000 | 4957 |
| 314 | 20240614 | 135900 | 681028442600 | 70100 | 70100 | 70200 | 70000 | 5029 |
| 315 | 20240614 | 135800 | 680675772300 | 70100 | 70000 | 70100 | 69800 | 8889 |
| 316 | 20240614 | 135700 | 680053849900 | 70000 | 70300 | 70300 | 69800 | 12386 |
| 317 | 20240614 | 135600 | 679187302400 | 70200 | 70400 | 70400 | 70200 | 10360 |
| 318 | 20240614 | 135500 | 678459186000 | 70300 | 70400 | 70400 | 70300 | 5203 |
| 319 | 20240614 | 135400 | 678092997700 | 70400 | 70400 | 70400 | 70300 | 2453 |
| 320 | 20240614 | 135300 | 677920479800 | 70400 | 70300 | 70400 | 70200 | 8580 |
| 321 | 20240614 | 135200 | 677317301500 | 70300 | 70400 | 70400 | 70200 | 4520 |
| 322 | 20240614 | 135100 | 676999529000 | 70300 | 70500 | 70500 | 70300 | 6937 |
| 323 | 20240614 | 135000 | 676511411100 | 70400 | 70500 | 70500 | 70300 | 5958 |
| 324 | 20240614 | 134900 | 676091840800 | 70400 | 70300 | 70500 | 70200 | 17386 |
| 325 | 20240614 | 134800 | 674868339500 | 70300 | 70200 | 70300 | 70100 | 8154 |
| 326 | 20240614 | 134700 | 674295767200 | 70100 | 70200 | 70200 | 70000 | 3758 |
| 327 | 20240614 | 134600 | 674032318500 | 70000 | 70100 | 70200 | 70000 | 6564 |
| 328 | 20240614 | 134500 | 673572173600 | 70000 | 70000 | 70100 | 70000 | 4425 |
| 329 | 20240614 | 134400 | 673262235200 | 70000 | 70200 | 70200 | 70000 | 2736 |
| 330 | 20240614 | 134300 | 673070585800 | 70200 | 70100 | 70200 | 70100 | 3171 |
| 331 | 20240614 | 134200 | 672848251400 | 70200 | 70000 | 70200 | 69900 | 2059 |
| 332 | 20240614 | 134100 | 672703846600 | 70100 | 70200 | 70200 | 69900 | 5364 |
| 333 | 20240614 | 134000 | 672328078300 | 70100 | 70100 | 70200 | 70000 | 4903 |
| 334 | 20240614 | 133900 | 671984211800 | 70100 | 69700 | 70100 | 69700 | 6859 |
| 335 | 20240614 | 133800 | 671504858500 | 69800 | 69800 | 69800 | 69600 | 7327 |
| 336 | 20240614 | 133700 | 670994207500 | 69700 | 69900 | 69900 | 69700 | 9493 |
| 337 | 20240614 | 133600 | 670331682800 | 69800 | 70000 | 70000 | 69800 | 6031 |
| 338 | 20240614 | 133500 | 669910512600 | 69900 | 70100 | 70100 | 69900 | 6311 |
| 339 | 20240614 | 133400 | 669469059100 | 70000 | 70100 | 70200 | 70000 | 7794 |
| 340 | 20240614 | 133300 | 668922750900 | 70100 | 69900 | 70100 | 69800 | 7541 |
| 341 | 20240614 | 133200 | 668394995800 | 69800 | 69900 | 69900 | 69500 | 30199 |
| 342 | 20240614 | 133100 | 666291054800 | 69800 | 70200 | 70200 | 69800 | 15928 |
| 343 | 20240614 | 133000 | 665176510900 | 70200 | 70200 | 70300 | 70000 | 7929 |
| 344 | 20240614 | 132900 | 664620592500 | 70200 | 70500 | 70500 | 70200 | 7921 |
| 345 | 20240614 | 132800 | 664063670400 | 70400 | 70500 | 70600 | 70400 | 5188 |
| 346 | 20240614 | 132700 | 663697763400 | 70500 | 70600 | 70600 | 70400 | 7641 |
| 347 | 20240614 | 132600 | 663159046100 | 70500 | 70700 | 70700 | 70500 | 9295 |
| 348 | 20240614 | 132500 | 662502958000 | 70700 | 70600 | 70700 | 70500 | 22522 |
| 349 | 20240614 | 132400 | 660911454000 | 70600 | 70400 | 70600 | 70300 | 10411 |
| 350 | 20240614 | 132300 | 660177573300 | 70400 | 70500 | 70500 | 70400 | 5838 |
| 351 | 20240614 | 132200 | 659766455100 | 70500 | 70500 | 70500 | 70400 | 4230 |
| 352 | 20240614 | 132100 | 659468457800 | 70500 | 70400 | 70500 | 70400 | 5029 |
| 353 | 20240614 | 132000 | 659114078300 | 70400 | 70600 | 70600 | 70400 | 9496 |
| 354 | 20240614 | 131900 | 658444900900 | 70600 | 70300 | 70600 | 70300 | 14740 |
| 355 | 20240614 | 131800 | 657406611700 | 70400 | 70400 | 70500 | 70300 | 6746 |
| 356 | 20240614 | 131700 | 656931833600 | 70400 | 70600 | 70600 | 70400 | 7043 |
| 357 | 20240614 | 131600 | 656435324000 | 70600 | 70500 | 70600 | 70400 | 9385 |
| 358 | 20240614 | 131500 | 655773735600 | 70400 | 70300 | 70500 | 70200 | 6644 |
| 359 | 20240614 | 131400 | 655306035500 | 70200 | 70500 | 70600 | 70200 | 12200 |
| 360 | 20240614 | 131300 | 654446982700 | 70600 | 70700 | 70800 | 70500 | 22869 |
| 361 | 20240614 | 131200 | 652831435600 | 70700 | 70800 | 70800 | 70500 | 24820 |
| 362 | 20240614 | 131100 | 651077902900 | 70700 | 70700 | 70800 | 70500 | 31131 |
| 363 | 20240614 | 131000 | 648877667600 | 70600 | 70300 | 70700 | 70300 | 41215 |
| 364 | 20240614 | 130900 | 645971314300 | 70300 | 70200 | 70300 | 70100 | 8341 |
| 365 | 20240614 | 130800 | 645385722700 | 70200 | 70200 | 70200 | 70000 | 9710 |
| 366 | 20240614 | 130700 | 644704994800 | 70100 | 70300 | 70300 | 70100 | 9045 |
| 367 | 20240614 | 130600 | 644070105600 | 70300 | 70300 | 70400 | 70200 | 7334 |
| 368 | 20240614 | 130500 | 643554508800 | 70300 | 70300 | 70500 | 70300 | 9556 |
| 369 | 20240614 | 130400 | 642881955700 | 70400 | 70300 | 70400 | 70200 | 8144 |
| 370 | 20240614 | 130300 | 642309325800 | 70300 | 70300 | 70500 | 70200 | 30573 |
| 371 | 20240614 | 130200 | 640156920400 | 70300 | 70200 | 70300 | 70100 | 17218 |
| 372 | 20240614 | 130100 | 638948063900 | 70200 | 70200 | 70300 | 70000 | 18738 |
| 373 | 20240614 | 130000 | 637633292000 | 70200 | 69900 | 70300 | 69800 | 46851 |
| 374 | 20240614 | 125900 | 634350461000 | 69800 | 69700 | 69900 | 69600 | 7429 |
| 375 | 20240614 | 125800 | 633832221300 | 69700 | 69700 | 69700 | 69600 | 3479 |
| 376 | 20240614 | 125700 | 633589840100 | 69700 | 69500 | 69700 | 69300 | 5525 |
| 377 | 20240614 | 125600 | 633205660300 | 69400 | 69500 | 69500 | 69400 | 2793 |
| 378 | 20240614 | 125500 | 633011758400 | 69500 | 69500 | 69500 | 69400 | 1980 |
| 379 | 20240614 | 125400 | 632874326700 | 69500 | 69500 | 69500 | 69300 | 5697 |
| 380 | 20240614 | 125300 | 632479123400 | 69400 | 69500 | 69500 | 69400 | 3690 |
| 381 | 20240614 | 125200 | 632222905200 | 69500 | 69400 | 69500 | 69300 | 4716 |
| 382 | 20240614 | 125100 | 631895608500 | 69500 | 69700 | 69700 | 69400 | 5730 |
| 383 | 20240614 | 125000 | 631497015800 | 69600 | 69700 | 69700 | 69600 | 2673 |
| 384 | 20240614 | 124900 | 631310846900 | 69700 | 69500 | 69700 | 69400 | 6424 |
| 385 | 20240614 | 124800 | 630864099800 | 69400 | 69700 | 69700 | 69400 | 5225 |
| 386 | 20240614 | 124700 | 630500987500 | 69600 | 69500 | 69600 | 69500 | 5439 |
| 387 | 20240614 | 124600 | 630122569500 | 69600 | 69300 | 69600 | 69300 | 6251 |
| 388 | 20240614 | 124500 | 629688426900 | 69300 | 69400 | 69400 | 69200 | 3109 |
| 389 | 20240614 | 124400 | 629472951900 | 69300 | 69400 | 69500 | 69300 | 3305 |
| 390 | 20240614 | 124300 | 629243694500 | 69500 | 69100 | 69500 | 69100 | 7707 |
| 391 | 20240614 | 124200 | 628710055800 | 69200 | 69500 | 69500 | 69100 | 7522 |
| 392 | 20240614 | 124100 | 628189246200 | 69400 | 69500 | 69600 | 69200 | 7565 |
| 393 | 20240614 | 124000 | 627664265000 | 69500 | 69400 | 69600 | 69400 | 5689 |
| 394 | 20240614 | 123900 | 627268866900 | 69500 | 69500 | 69500 | 69400 | 2749 |
| 395 | 20240614 | 123800 | 627077951700 | 69500 | 69400 | 69500 | 69300 | 4633 |
| 396 | 20240614 | 123700 | 626756508200 | 69300 | 69700 | 69700 | 69200 | 8607 |
| 397 | 20240614 | 123600 | 626158653800 | 69700 | 69500 | 69700 | 69500 | 6879 |
| 398 | 20240614 | 123500 | 625679492200 | 69500 | 69400 | 69500 | 69300 | 4841 |
| 399 | 20240614 | 123400 | 625343348300 | 69400 | 69300 | 69500 | 69200 | 6454 |
| 400 | 20240614 | 123300 | 624895789400 | 69300 | 69400 | 69400 | 69300 | 4298 |
| 401 | 20240614 | 123200 | 624597753500 | 69300 | 69100 | 69400 | 69100 | 11486 |
| 402 | 20240614 | 123100 | 623803467500 | 69000 | 69000 | 69300 | 68900 | 40207 |
| 403 | 20240614 | 123000 | 621030000900 | 69000 | 69400 | 69400 | 69000 | 22980 |
| 404 | 20240614 | 122900 | 619440126700 | 69400 | 69500 | 69500 | 69300 | 6814 |
| 405 | 20240614 | 122800 | 618967381900 | 69500 | 69600 | 69700 | 69400 | 7047 |
| 406 | 20240614 | 122700 | 618476954300 | 69700 | 69500 | 69700 | 69400 | 7025 |
| 407 | 20240614 | 122600 | 617988606200 | 69500 | 69500 | 69500 | 69300 | 7190 |
| 408 | 20240614 | 122500 | 617489658200 | 69500 | 69400 | 69500 | 69400 | 4051 |
| 409 | 20240614 | 122400 | 617208333000 | 69400 | 69300 | 69500 | 69200 | 8703 |
| 410 | 20240614 | 122300 | 616605069500 | 69200 | 69500 | 69600 | 69200 | 12653 |
| 411 | 20240614 | 122200 | 615726950600 | 69400 | 69400 | 69500 | 69300 | 9975 |
| 412 | 20240614 | 122100 | 615034766200 | 69400 | 69400 | 69500 | 69300 | 9246 |
| 413 | 20240614 | 122000 | 614393463700 | 69500 | 69400 | 69500 | 69300 | 10834 |
| 414 | 20240614 | 121900 | 613642133000 | 69300 | 69400 | 69400 | 69200 | 15182 |
| 415 | 20240614 | 121800 | 612590019400 | 69300 | 69700 | 69700 | 69300 | 23393 |
| 416 | 20240614 | 121700 | 610965922100 | 69700 | 70100 | 70100 | 69600 | 12819 |
| 417 | 20240614 | 121600 | 610071262000 | 70000 | 70000 | 70100 | 70000 | 3781 |
| 418 | 20240614 | 121500 | 609806484300 | 70000 | 70200 | 70200 | 70000 | 7995 |
| 419 | 20240614 | 121400 | 609245783300 | 70200 | 70200 | 70200 | 70000 | 5904 |
| 420 | 20240614 | 121300 | 608831782100 | 70200 | 70100 | 70300 | 70000 | 8572 |
| 421 | 20240614 | 121200 | 608230448400 | 70200 | 69900 | 70200 | 69800 | 7497 |
| 422 | 20240614 | 121100 | 607705766100 | 69900 | 69800 | 69900 | 69700 | 7917 |
| 423 | 20240614 | 121000 | 607153279900 | 69800 | 69800 | 69800 | 69700 | 3172 |
| 424 | 20240614 | 120900 | 606932141300 | 69800 | 69900 | 69900 | 69700 | 9657 |
| 425 | 20240614 | 120800 | 606258449500 | 69900 | 69900 | 69900 | 69800 | 4025 |
| 426 | 20240614 | 120700 | 605977395700 | 69900 | 69700 | 69900 | 69700 | 7559 |
| 427 | 20240614 | 120600 | 605450046500 | 69700 | 69600 | 69800 | 69400 | 22776 |
| 428 | 20240614 | 120500 | 603865938500 | 69500 | 70000 | 70100 | 69500 | 31053 |
| 429 | 20240614 | 120400 | 601699078300 | 70000 | 70000 | 70100 | 69900 | 9868 |
| 430 | 20240614 | 120300 | 601008710300 | 70000 | 69900 | 70000 | 69900 | 11433 |
| 431 | 20240614 | 120200 | 600208818500 | 70000 | 69900 | 70000 | 69800 | 12183 |
| 432 | 20240614 | 120100 | 599357174600 | 69900 | 70000 | 70100 | 69900 | 17306 |
| 433 | 20240614 | 120000 | 598145860400 | 70000 | 70100 | 70300 | 70000 | 9629 |
| 434 | 20240614 | 115900 | 597471074000 | 70100 | 70500 | 70600 | 70100 | 9480 |
| 435 | 20240614 | 115800 | 596805235000 | 70400 | 70400 | 70600 | 70400 | 2829 |
| 436 | 20240614 | 115700 | 596605725400 | 70500 | 70600 | 70700 | 70200 | 9487 |
| 437 | 20240614 | 115600 | 595937079700 | 70600 | 70400 | 70700 | 70400 | 6743 |
| 438 | 20240614 | 115500 | 595461286300 | 70400 | 70400 | 70600 | 70300 | 9198 |
| 439 | 20240614 | 115400 | 594813338700 | 70400 | 70200 | 70400 | 70000 | 28747 |
| 440 | 20240614 | 115300 | 592797727800 | 70200 | 70400 | 70400 | 70200 | 13595 |
| 441 | 20240614 | 115200 | 591841829500 | 70300 | 70600 | 70600 | 70200 | 10615 |
| 442 | 20240614 | 115100 | 591095181800 | 70500 | 70400 | 70600 | 70300 | 11618 |
| 443 | 20240614 | 115000 | 590276471200 | 70300 | 70600 | 70700 | 70100 | 42983 |
| 444 | 20240614 | 114900 | 587252169600 | 70600 | 70700 | 70900 | 70600 | 11765 |
| 445 | 20240614 | 114800 | 586420273100 | 70800 | 70900 | 71000 | 70700 | 18855 |
| 446 | 20240614 | 114700 | 585084987000 | 70800 | 70800 | 70900 | 70700 | 5149 |
| 447 | 20240614 | 114600 | 584720357700 | 70800 | 70900 | 71000 | 70800 | 9229 |
| 448 | 20240614 | 114500 | 584066128900 | 71000 | 70800 | 71000 | 70700 | 11862 |
| 449 | 20240614 | 114400 | 583226018500 | 70700 | 70900 | 71000 | 70700 | 10263 |
| 450 | 20240614 | 114300 | 582498834700 | 71000 | 71200 | 71200 | 70900 | 13835 |
| 451 | 20240614 | 114200 | 581516180400 | 71100 | 71100 | 71200 | 71000 | 7970 |
| 452 | 20240614 | 114100 | 580949554700 | 71100 | 71200 | 71300 | 71100 | 9276 |
| 453 | 20240614 | 114000 | 580289173000 | 71300 | 71500 | 71500 | 71200 | 19283 |
| 454 | 20240614 | 113900 | 578912864900 | 71500 | 71200 | 71600 | 71100 | 40029 |
| 455 | 20240614 | 113800 | 576052547800 | 71200 | 71100 | 71200 | 71000 | 7759 |
| 456 | 20240614 | 113700 | 575500791700 | 71200 | 71100 | 71200 | 71100 | 9568 |
| 457 | 20240614 | 113600 | 574819651200 | 71100 | 71000 | 71200 | 70900 | 18526 |
| 458 | 20240614 | 113500 | 573504201500 | 70900 | 70900 | 71100 | 70900 | 9753 |
| 459 | 20240614 | 113400 | 572811934400 | 70900 | 70900 | 71000 | 70900 | 4291 |
| 460 | 20240614 | 113300 | 572507607300 | 71000 | 70900 | 71100 | 70600 | 20771 |
| 461 | 20240614 | 113200 | 571036824100 | 70900 | 70900 | 70900 | 70800 | 9332 |
| 462 | 20240614 | 113100 | 570375823400 | 70900 | 70900 | 71100 | 70800 | 6778 |
| 463 | 20240614 | 113000 | 569895286200 | 70900 | 71000 | 71200 | 70800 | 13362 |
| 464 | 20240614 | 112900 | 568946693200 | 71000 | 70800 | 71000 | 70800 | 7347 |
| 465 | 20240614 | 112800 | 568425784500 | 70900 | 71100 | 71200 | 70800 | 15707 |
| 466 | 20240614 | 112700 | 567311357500 | 71100 | 71300 | 71500 | 71000 | 43124 |
| 467 | 20240614 | 112600 | 564235318000 | 71200 | 71100 | 71300 | 71000 | 25874 |
| 468 | 20240614 | 112500 | 562391999800 | 71000 | 70700 | 71200 | 70600 | 20084 |
| 469 | 20240614 | 112400 | 560968380000 | 70600 | 70900 | 70900 | 70600 | 8213 |
| 470 | 20240614 | 112300 | 560387416400 | 70800 | 71100 | 71200 | 70800 | 11951 |
| 471 | 20240614 | 112200 | 559538710500 | 71100 | 70700 | 71100 | 70700 | 14136 |
| 472 | 20240614 | 112100 | 558535990100 | 70800 | 70600 | 70800 | 70500 | 14626 |
| 473 | 20240614 | 112000 | 557501942600 | 70700 | 70700 | 70800 | 70500 | 16638 |
| 474 | 20240614 | 111900 | 556327345200 | 70800 | 71000 | 71000 | 70700 | 12275 |
| 475 | 20240614 | 111800 | 555457824900 | 70900 | 71000 | 71000 | 70900 | 7149 |
| 476 | 20240614 | 111700 | 554950676800 | 71000 | 71000 | 71000 | 70800 | 12231 |
| 477 | 20240614 | 111600 | 554083271200 | 70800 | 71200 | 71300 | 70800 | 26070 |
| 478 | 20240614 | 111500 | 552230404700 | 71200 | 70600 | 71200 | 70500 | 57698 |
| 479 | 20240614 | 111400 | 548137026800 | 70600 | 70600 | 70700 | 70500 | 6461 |
| 480 | 20240614 | 111300 | 547680802300 | 70600 | 70700 | 70700 | 70500 | 7426 |
| 481 | 20240614 | 111200 | 547156271500 | 70700 | 70300 | 70700 | 70300 | 9169 |
| 482 | 20240614 | 111100 | 546509600100 | 70300 | 70900 | 70900 | 70300 | 18795 |
| 483 | 20240614 | 111000 | 545182520800 | 70800 | 70900 | 71000 | 70800 | 43880 |
| 484 | 20240614 | 110900 | 542071130800 | 70900 | 70500 | 70900 | 70500 | 62785 |
| 485 | 20240614 | 110800 | 537630833200 | 70400 | 70100 | 70400 | 70100 | 20947 |
| 486 | 20240614 | 110700 | 536158289300 | 70000 | 70000 | 70100 | 69900 | 10379 |
| 487 | 20240614 | 110600 | 535431898100 | 70000 | 69900 | 70100 | 69700 | 12850 |
| 488 | 20240614 | 110500 | 534534044100 | 69800 | 70000 | 70100 | 69800 | 13987 |
| 489 | 20240614 | 110400 | 533555982100 | 70000 | 70200 | 70200 | 69900 | 11665 |
| 490 | 20240614 | 110300 | 532739393800 | 70200 | 70500 | 70500 | 70200 | 9311 |
| 491 | 20240614 | 110200 | 532084460300 | 70400 | 70400 | 70500 | 70200 | 14213 |
| 492 | 20240614 | 110100 | 531084898700 | 70400 | 70000 | 70400 | 69900 | 12409 |
| 493 | 20240614 | 110000 | 530213988400 | 69800 | 69900 | 70000 | 69800 | 8386 |
| 494 | 20240614 | 105900 | 529627800400 | 69900 | 70100 | 70200 | 69800 | 8179 |
| 495 | 20240614 | 105800 | 529055502700 | 70100 | 69800 | 70200 | 69800 | 11063 |
| 496 | 20240614 | 105700 | 528281279200 | 69900 | 70200 | 70300 | 69800 | 21773 |
| 497 | 20240614 | 105600 | 526756291100 | 70200 | 70500 | 70500 | 70200 | 13892 |
| 498 | 20240614 | 105500 | 525778989300 | 70500 | 70400 | 70700 | 70300 | 25773 |
| 499 | 20240614 | 105400 | 523961554800 | 70400 | 70500 | 70500 | 70300 | 14095 |
| 500 | 20240614 | 105300 | 522969266800 | 70500 | 70300 | 70700 | 70300 | 29964 |
| 501 | 20240614 | 105200 | 520856799800 | 70300 | 70000 | 70400 | 70000 | 11612 |
| 502 | 20240614 | 105100 | 520040612900 | 70100 | 70200 | 70400 | 69900 | 28628 |
| 503 | 20240614 | 105000 | 518035596700 | 70200 | 70300 | 70500 | 70200 | 26278 |
| 504 | 20240614 | 104900 | 516185521500 | 70400 | 70200 | 70700 | 70100 | 57117 |
| 505 | 20240614 | 104800 | 512161795300 | 70200 | 70100 | 70300 | 70100 | 47477 |
| 506 | 20240614 | 104700 | 508829504800 | 70100 | 69600 | 70100 | 69500 | 28446 |
| 507 | 20240614 | 104600 | 506839710600 | 69600 | 69400 | 69600 | 69200 | 16383 |
| 508 | 20240614 | 104500 | 505702787200 | 69400 | 69100 | 69500 | 69100 | 9493 |
| 509 | 20240614 | 104400 | 505045072500 | 69200 | 69200 | 69500 | 69100 | 11695 |
| 510 | 20240614 | 104300 | 504234315600 | 69300 | 69000 | 69300 | 68900 | 15698 |
| 511 | 20240614 | 104200 | 503149424000 | 69000 | 69300 | 69400 | 68800 | 32604 |
| 512 | 20240614 | 104100 | 500897690900 | 69200 | 68900 | 69400 | 68800 | 27649 |
| 513 | 20240614 | 104000 | 498985677000 | 69000 | 69500 | 69600 | 68800 | 70776 |
| 514 | 20240614 | 103900 | 494096680500 | 69500 | 70100 | 70300 | 69500 | 32290 |
| 515 | 20240614 | 103800 | 491839745600 | 70200 | 70300 | 70400 | 70000 | 33012 |
| 516 | 20240614 | 103700 | 489521750400 | 70400 | 70200 | 70500 | 70100 | 34922 |
| 517 | 20240614 | 103600 | 487066600100 | 70300 | 69900 | 70300 | 69900 | 46361 |
| 518 | 20240614 | 103500 | 483815735900 | 70000 | 69500 | 70000 | 69300 | 24510 |
| 519 | 20240614 | 103400 | 482106595500 | 69400 | 69300 | 69600 | 69200 | 41313 |
| 520 | 20240614 | 103300 | 479240572000 | 69400 | 69600 | 69700 | 69200 | 67748 |
| 521 | 20240614 | 103200 | 474539844000 | 69700 | 69800 | 69800 | 69600 | 15874 |
| 522 | 20240614 | 103100 | 473434086900 | 69800 | 69700 | 69800 | 69600 | 15719 |
| 523 | 20240614 | 103000 | 472339056800 | 69700 | 70100 | 70100 | 69600 | 34518 |
| 524 | 20240614 | 102900 | 469926910900 | 70000 | 69900 | 70100 | 69700 | 27290 |
| 525 | 20240614 | 102800 | 468018785200 | 70000 | 69600 | 70100 | 69600 | 38526 |
| 526 | 20240614 | 102700 | 465324994800 | 69600 | 70000 | 70000 | 69500 | 35111 |
| 527 | 20240614 | 102600 | 462876661000 | 70000 | 69800 | 70100 | 69500 | 70897 |
| 528 | 20240614 | 102500 | 457930714900 | 69800 | 70200 | 70400 | 69600 | 111031 |
| 529 | 20240614 | 102400 | 450163276500 | 70200 | 70500 | 70900 | 70200 | 52872 |
| 530 | 20240614 | 102300 | 446434765900 | 70400 | 71200 | 71300 | 70300 | 74417 |
| 531 | 20240614 | 102200 | 441168784900 | 71200 | 70900 | 71600 | 70800 | 68278 |
| 532 | 20240614 | 102100 | 436302386600 | 70900 | 70900 | 71200 | 70500 | 116930 |
| 533 | 20240614 | 102000 | 428023580700 | 70900 | 71500 | 71600 | 70800 | 90623 |
| 534 | 20240614 | 101900 | 421570190400 | 71500 | 71400 | 72000 | 71300 | 81262 |
| 535 | 20240614 | 101800 | 415741923200 | 71400 | 72700 | 72700 | 71200 | 141712 |
| 536 | 20240614 | 101700 | 405569775800 | 72700 | 72200 | 72800 | 72100 | 108560 |
| 537 | 20240614 | 101600 | 397695777000 | 72300 | 72200 | 72700 | 72100 | 203318 |
| 538 | 20240614 | 101500 | 382972145500 | 72300 | 71400 | 72300 | 71400 | 171001 |
| 539 | 20240614 | 101400 | 370689860100 | 71500 | 70900 | 71600 | 70900 | 100683 |
| 540 | 20240614 | 101300 | 363508837300 | 70900 | 70800 | 71400 | 70700 | 181230 |
| 541 | 20240614 | 101200 | 350628379300 | 70800 | 70900 | 71000 | 70500 | 116179 |
| 542 | 20240614 | 101100 | 342406789200 | 70900 | 70200 | 70900 | 70100 | 137913 |
| 543 | 20240614 | 101000 | 332673877600 | 70100 | 70400 | 70400 | 70000 | 92175 |
| 544 | 20240614 | 100900 | 326203393900 | 70400 | 69700 | 70400 | 69600 | 139482 |
| 545 | 20240614 | 100800 | 316441268700 | 69600 | 69800 | 69800 | 69500 | 42891 |
| 546 | 20240614 | 100700 | 313452097400 | 69800 | 69500 | 70000 | 69500 | 109119 |
| 547 | 20240614 | 100600 | 305832239300 | 69600 | 69700 | 69800 | 69400 | 86469 |
| 548 | 20240614 | 100500 | 299808117600 | 69700 | 69500 | 69700 | 69400 | 99019 |
| 549 | 20240614 | 100400 | 292916383700 | 69500 | 69200 | 69500 | 69000 | 49337 |
| 550 | 20240614 | 100300 | 289498617200 | 69200 | 69200 | 69300 | 68900 | 30340 |
| 551 | 20240614 | 100200 | 287401621000 | 69300 | 69200 | 69300 | 69000 | 31542 |
| 552 | 20240614 | 100100 | 285220200100 | 69200 | 68900 | 69300 | 68900 | 34650 |
| 553 | 20240614 | 100000 | 282824881500 | 69000 | 68900 | 69000 | 68600 | 15563 |
| 554 | 20240614 | 095900 | 281754494700 | 68900 | 69200 | 69200 | 68800 | 27232 |
| 555 | 20240614 | 095800 | 279874923000 | 69200 | 68300 | 69200 | 68300 | 61691 |
| 556 | 20240614 | 095700 | 275624376600 | 68400 | 68400 | 68500 | 68300 | 9739 |
| 557 | 20240614 | 095600 | 274958150600 | 68400 | 68700 | 68700 | 68300 | 15107 |
| 558 | 20240614 | 095500 | 273923674900 | 68700 | 68500 | 68800 | 68400 | 19782 |
| 559 | 20240614 | 095400 | 272566495300 | 68500 | 68800 | 68800 | 68300 | 22924 |
| 560 | 20240614 | 095300 | 270995619400 | 68800 | 68700 | 69000 | 68600 | 19199 |
| 561 | 20240614 | 095200 | 269674572500 | 68900 | 68500 | 68900 | 68400 | 22014 |
| 562 | 20240614 | 095100 | 268162226300 | 68500 | 68600 | 68900 | 68400 | 28420 |
| 563 | 20240614 | 095000 | 266212605900 | 68600 | 69200 | 69200 | 68300 | 43581 |
| 564 | 20240614 | 094900 | 263218483300 | 69100 | 68400 | 69300 | 68200 | 164411 |
| 565 | 20240614 | 094800 | 251880572400 | 68400 | 68500 | 68600 | 68300 | 11264 |
| 566 | 20240614 | 094700 | 251109802400 | 68400 | 68400 | 68600 | 68300 | 12035 |
| 567 | 20240614 | 094600 | 250285389200 | 68300 | 68100 | 68500 | 68000 | 14857 |
| 568 | 20240614 | 094500 | 249272433200 | 68100 | 68500 | 68600 | 68000 | 26593 |
| 569 | 20240614 | 094400 | 247457092600 | 68600 | 68600 | 68800 | 68500 | 45152 |
| 570 | 20240614 | 094300 | 244355373600 | 68600 | 68500 | 68700 | 68300 | 29046 |
| 571 | 20240614 | 094200 | 242363532100 | 68400 | 68600 | 68700 | 68300 | 42138 |
| 572 | 20240614 | 094100 | 239476462500 | 68600 | 68100 | 68800 | 68100 | 91887 |
| 573 | 20240614 | 094000 | 233182180600 | 68200 | 68000 | 68200 | 68000 | 14835 |
| 574 | 20240614 | 093900 | 232171632400 | 68100 | 68300 | 68400 | 67800 | 35818 |
| 575 | 20240614 | 093800 | 229733183600 | 68400 | 68500 | 68500 | 68300 | 26581 |
| 576 | 20240614 | 093700 | 227915414800 | 68400 | 68200 | 68500 | 68100 | 37111 |
| 577 | 20240614 | 093600 | 225378338700 | 68200 | 68000 | 68500 | 67900 | 78853 |
| 578 | 20240614 | 093500 | 219994019100 | 68000 | 67700 | 68200 | 67600 | 77370 |
| 579 | 20240614 | 093400 | 214733316000 | 67800 | 66900 | 67800 | 66900 | 53072 |
| 580 | 20240614 | 093300 | 211162169600 | 66900 | 67100 | 67100 | 66400 | 70867 |
| 581 | 20240614 | 093200 | 206432439400 | 67100 | 67000 | 67200 | 66700 | 50781 |
| 582 | 20240614 | 093100 | 203034870200 | 67000 | 67400 | 67500 | 66900 | 72618 |
| 583 | 20240614 | 093000 | 198160149000 | 67400 | 67300 | 67700 | 67200 | 26705 |
| 584 | 20240614 | 092900 | 196358618900 | 67400 | 67400 | 67500 | 67300 | 14960 |
| 585 | 20240614 | 092800 | 195350199100 | 67400 | 67300 | 67600 | 67100 | 22033 |
| 586 | 20240614 | 092700 | 193866766900 | 67300 | 67700 | 67700 | 67200 | 25898 |
| 587 | 20240614 | 092600 | 192121633500 | 67600 | 68000 | 68000 | 67600 | 18995 |
| 588 | 20240614 | 092500 | 190832715600 | 67900 | 67500 | 68000 | 67300 | 27838 |
| 589 | 20240614 | 092400 | 188947100900 | 67400 | 67600 | 67700 | 67100 | 105651 |
| 590 | 20240614 | 092300 | 181834287900 | 67600 | 68100 | 68200 | 67600 | 41977 |
| 591 | 20240614 | 092200 | 178987079200 | 68200 | 68100 | 68200 | 68000 | 17147 |
| 592 | 20240614 | 092100 | 177818933900 | 68100 | 68000 | 68100 | 67700 | 31356 |
| 593 | 20240614 | 092000 | 175690799700 | 68000 | 68500 | 68500 | 67800 | 70005 |
| 594 | 20240614 | 091900 | 170927044400 | 68500 | 69000 | 69000 | 68500 | 32391 |
| 595 | 20240614 | 091800 | 168700929900 | 69000 | 68700 | 69100 | 68500 | 79672 |
| 596 | 20240614 | 091700 | 163209922500 | 68800 | 68400 | 68800 | 68300 | 37799 |
| 597 | 20240614 | 091600 | 160616527300 | 68300 | 68400 | 68700 | 68200 | 52296 |
| 598 | 20240614 | 091500 | 157035831200 | 68500 | 67800 | 68600 | 67700 | 36979 |
| 599 | 20240614 | 091400 | 154513043400 | 68000 | 68200 | 68300 | 67500 | 76497 |
| 600 | 20240614 | 091300 | 149332973300 | 68300 | 67900 | 68600 | 67900 | 53083 |
| 601 | 20240614 | 091200 | 145705557600 | 68000 | 68900 | 68900 | 67600 | 133003 |
| 602 | 20240614 | 091100 | 136647926600 | 68800 | 69000 | 69200 | 68700 | 57399 |
| 603 | 20240614 | 091000 | 132696858300 | 69200 | 69800 | 69800 | 68800 | 161351 |
| 604 | 20240614 | 090900 | 121517580700 | 69800 | 68400 | 69800 | 68400 | 196169 |
| 605 | 20240614 | 090800 | 107939467900 | 68400 | 68900 | 69100 | 68300 | 119819 |
| 606 | 20240614 | 090700 | 99694605900 | 68900 | 68400 | 69100 | 68200 | 123259 |
| 607 | 20240614 | 090600 | 91217544400 | 68300 | 67600 | 68500 | 67500 | 81568 |
| 608 | 20240614 | 090500 | 85658677600 | 67500 | 68600 | 68800 | 67300 | 162777 |
| 609 | 20240614 | 090400 | 74557128100 | 68700 | 69100 | 69200 | 68300 | 166804 |
| 610 | 20240614 | 090300 | 63085839200 | 69000 | 67800 | 69100 | 67700 | 253153 |
| 611 | 20240614 | 090200 | 45711760400 | 67800 | 67100 | 67900 | 66800 | 108162 |
| 612 | 20240614 | 090100 | 38443369900 | 67100 | 67800 | 68000 | 66800 | 176777 |
| 613 | 20240614 | 090000 | 26558529800 | 67900 | 67600 | 68300 | 67100 | 392363 |