34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240612 | 184700 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 8892 |
| 3 | 20240612 | 184600 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 4 | 20240612 | 184500 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 5 | 20240612 | 184400 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 6 | 20240612 | 184300 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 7 | 20240612 | 184200 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 8 | 20240612 | 184100 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 9 | 20240612 | 184000 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 10 | 20240612 | 183900 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 11 | 20240612 | 183800 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 12 | 20240612 | 183700 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 13 | 20240612 | 183600 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 14 | 20240612 | 183500 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 15 | 20240612 | 183400 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 16 | 20240612 | 183300 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 17 | 20240612 | 183200 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 18 | 20240612 | 183100 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 19 | 20240612 | 183000 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 20 | 20240612 | 182900 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 21 | 20240612 | 182800 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 22 | 20240612 | 182700 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 23 | 20240612 | 182600 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 24 | 20240612 | 182500 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 25 | 20240612 | 182400 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 26 | 20240612 | 182300 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 27 | 20240612 | 182200 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 28 | 20240612 | 182100 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 29 | 20240612 | 182000 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 30 | 20240612 | 181900 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 31 | 20240612 | 181800 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 32 | 20240612 | 181700 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 8892 |
| 33 | 20240612 | 181600 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 34 | 20240612 | 181500 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 35 | 20240612 | 181400 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 36 | 20240612 | 181300 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 37 | 20240612 | 181200 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 38 | 20240612 | 181100 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 39 | 20240612 | 181000 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 40 | 20240612 | 180900 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 41 | 20240612 | 180800 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 42 | 20240612 | 180700 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 43 | 20240612 | 180600 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 44 | 20240612 | 180500 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 45 | 20240612 | 180400 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 46 | 20240612 | 180300 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 47 | 20240612 | 180200 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 48 | 20240612 | 180100 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 49 | 20240612 | 180000 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 50 | 20240612 | 175900 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 51 | 20240612 | 175800 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 52 | 20240612 | 175700 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 53 | 20240612 | 175600 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 54 | 20240612 | 175500 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 55 | 20240612 | 175400 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 56 | 20240612 | 175300 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 57 | 20240612 | 175200 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 58 | 20240612 | 175100 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 59 | 20240612 | 175000 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 60 | 20240612 | 174900 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 61 | 20240612 | 174800 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 62 | 20240612 | 174700 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 8892 |
| 63 | 20240612 | 174600 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 64 | 20240612 | 174500 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 65 | 20240612 | 174400 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 66 | 20240612 | 174300 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 67 | 20240612 | 174200 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 68 | 20240612 | 174100 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 69 | 20240612 | 174000 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 70 | 20240612 | 173900 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 71 | 20240612 | 173800 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 72 | 20240612 | 173700 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 73 | 20240612 | 173600 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 74 | 20240612 | 173500 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 75 | 20240612 | 173400 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 76 | 20240612 | 173300 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 77 | 20240612 | 173200 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 78 | 20240612 | 173100 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 79 | 20240612 | 173000 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 80 | 20240612 | 172900 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 81 | 20240612 | 172800 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 82 | 20240612 | 172700 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 83 | 20240612 | 172600 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 84 | 20240612 | 172500 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 85 | 20240612 | 172400 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 86 | 20240612 | 172300 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 87 | 20240612 | 172200 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 88 | 20240612 | 172100 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 89 | 20240612 | 172000 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 90 | 20240612 | 171900 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 91 | 20240612 | 171800 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 92 | 20240612 | 171700 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 8892 |
| 93 | 20240612 | 171600 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 94 | 20240612 | 171500 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 95 | 20240612 | 171400 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 96 | 20240612 | 171300 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 97 | 20240612 | 171200 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 98 | 20240612 | 171100 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 99 | 20240612 | 171000 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 100 | 20240612 | 170900 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 101 | 20240612 | 170800 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 102 | 20240612 | 170700 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 103 | 20240612 | 170600 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 104 | 20240612 | 170500 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 105 | 20240612 | 170400 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 106 | 20240612 | 170300 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 107 | 20240612 | 170200 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 108 | 20240612 | 170100 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 109 | 20240612 | 170000 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 110 | 20240612 | 165900 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 111 | 20240612 | 165800 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 112 | 20240612 | 165700 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 113 | 20240612 | 165600 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 114 | 20240612 | 165500 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 115 | 20240612 | 165400 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 116 | 20240612 | 165300 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 117 | 20240612 | 165200 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 118 | 20240612 | 165100 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 119 | 20240612 | 165000 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 120 | 20240612 | 164900 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 121 | 20240612 | 164800 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 122 | 20240612 | 164700 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 8892 |
| 123 | 20240612 | 164600 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 124 | 20240612 | 164500 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 125 | 20240612 | 164400 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 126 | 20240612 | 164300 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 127 | 20240612 | 164200 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 128 | 20240612 | 164100 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 129 | 20240612 | 164000 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 130 | 20240612 | 163900 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 131 | 20240612 | 163800 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 132 | 20240612 | 163700 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 133 | 20240612 | 163600 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 134 | 20240612 | 163500 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 135 | 20240612 | 163400 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 136 | 20240612 | 163300 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 137 | 20240612 | 163200 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 138 | 20240612 | 163100 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 139 | 20240612 | 163000 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 140 | 20240612 | 162900 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 141 | 20240612 | 162800 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 142 | 20240612 | 162700 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 143 | 20240612 | 162600 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 144 | 20240612 | 162500 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 145 | 20240612 | 162400 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 146 | 20240612 | 162300 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 147 | 20240612 | 162200 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 148 | 20240612 | 162100 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 149 | 20240612 | 162000 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 150 | 20240612 | 161900 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 151 | 20240612 | 161800 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 152 | 20240612 | 161700 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 8892 |
| 153 | 20240612 | 161600 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 154 | 20240612 | 161500 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 155 | 20240612 | 161400 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 156 | 20240612 | 161300 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 157 | 20240612 | 161200 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 158 | 20240612 | 161100 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 159 | 20240612 | 161000 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 160 | 20240612 | 160900 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 161 | 20240612 | 160800 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 162 | 20240612 | 160700 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 163 | 20240612 | 160600 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 164 | 20240612 | 160500 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 165 | 20240612 | 160400 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 166 | 20240612 | 160300 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 167 | 20240612 | 160200 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 168 | 20240612 | 160100 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 169 | 20240612 | 160000 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 170 | 20240612 | 155900 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 171 | 20240612 | 155800 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 172 | 20240612 | 155700 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 173 | 20240612 | 155600 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 174 | 20240612 | 155500 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 175 | 20240612 | 155400 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 176 | 20240612 | 155300 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 177 | 20240612 | 155200 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 178 | 20240612 | 155100 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 179 | 20240612 | 155000 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 180 | 20240612 | 154900 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 181 | 20240612 | 154800 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 182 | 20240612 | 154700 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 8892 |
| 183 | 20240612 | 154600 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 184 | 20240612 | 154500 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 185 | 20240612 | 154400 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 186 | 20240612 | 154300 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 187 | 20240612 | 154200 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 188 | 20240612 | 154100 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 189 | 20240612 | 154000 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 190 | 20240612 | 153900 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 191 | 20240612 | 153800 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 192 | 20240612 | 153700 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 193 | 20240612 | 153600 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 194 | 20240612 | 153500 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 195 | 20240612 | 153400 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 196 | 20240612 | 153300 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 197 | 20240612 | 153200 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 198 | 20240612 | 153100 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 0 |
| 199 | 20240612 | 153000 | 69507792700 | 143700 | 143700 | 143700 | 143700 | 8892 |
| 200 | 20240612 | 152900 | 68230012300 | 142900 | 142900 | 142900 | 142900 | 0 |
| 201 | 20240612 | 152800 | 68230012300 | 142900 | 142900 | 142900 | 142900 | 0 |
| 202 | 20240612 | 152700 | 68230012300 | 142900 | 142900 | 142900 | 142900 | 0 |
| 203 | 20240612 | 152600 | 68230012300 | 142900 | 142900 | 142900 | 142900 | 0 |
| 204 | 20240612 | 152500 | 68230012300 | 142900 | 142900 | 142900 | 142900 | 0 |
| 205 | 20240612 | 152400 | 68230012300 | 142900 | 142900 | 142900 | 142900 | 0 |
| 206 | 20240612 | 152300 | 68230012300 | 142900 | 142900 | 142900 | 142900 | 0 |
| 207 | 20240612 | 152200 | 68230012300 | 142900 | 142900 | 142900 | 142900 | 0 |
| 208 | 20240612 | 152100 | 68230012300 | 142900 | 142900 | 142900 | 142900 | 0 |
| 209 | 20240612 | 152000 | 68230012300 | 142900 | 142900 | 142900 | 142900 | 0 |
| 210 | 20240612 | 151900 | 68230012300 | 142900 | 142900 | 143000 | 142800 | 877 |
| 211 | 20240612 | 151800 | 68104674000 | 143000 | 143100 | 143200 | 142900 | 214 |
| 212 | 20240612 | 151700 | 68074081200 | 143100 | 142900 | 143200 | 142800 | 2212 |
| 213 | 20240612 | 151600 | 67757688900 | 142900 | 143000 | 143100 | 142900 | 2167 |
| 214 | 20240612 | 151500 | 67447762900 | 143000 | 143000 | 143100 | 142800 | 1966 |
| 215 | 20240612 | 151400 | 67166748100 | 142900 | 142800 | 143000 | 142700 | 2045 |
| 216 | 20240612 | 151300 | 66874547000 | 142800 | 143000 | 143100 | 142800 | 1513 |
| 217 | 20240612 | 151200 | 66658333300 | 143100 | 143000 | 143100 | 142900 | 1352 |
| 218 | 20240612 | 151100 | 66464969200 | 143000 | 142900 | 143000 | 142800 | 1605 |
| 219 | 20240612 | 151000 | 66235607800 | 143000 | 142900 | 143200 | 142900 | 1849 |
| 220 | 20240612 | 150900 | 65971173400 | 142900 | 143000 | 143200 | 142900 | 1933 |
| 221 | 20240612 | 150800 | 65694756900 | 143000 | 143200 | 143300 | 143000 | 1507 |
| 222 | 20240612 | 150700 | 65479161000 | 143200 | 143100 | 143400 | 143000 | 2673 |
| 223 | 20240612 | 150600 | 65096450000 | 143200 | 143200 | 143400 | 143100 | 894 |
| 224 | 20240612 | 150500 | 64968376000 | 143200 | 143300 | 143400 | 143200 | 792 |
| 225 | 20240612 | 150400 | 64854880600 | 143300 | 143200 | 143400 | 143200 | 1106 |
| 226 | 20240612 | 150300 | 64696404700 | 143200 | 143200 | 143500 | 143100 | 711 |
| 227 | 20240612 | 150200 | 64594500900 | 143200 | 143400 | 143500 | 143100 | 719 |
| 228 | 20240612 | 150100 | 64491536500 | 143500 | 143500 | 143600 | 143300 | 918 |
| 229 | 20240612 | 150000 | 64359862100 | 143600 | 143300 | 143600 | 143300 | 1848 |
| 230 | 20240612 | 145900 | 64094627000 | 143300 | 143500 | 143500 | 143300 | 1256 |
| 231 | 20240612 | 145800 | 63914572500 | 143400 | 143500 | 143500 | 143300 | 1011 |
| 232 | 20240612 | 145700 | 63769575800 | 143500 | 143400 | 143600 | 143400 | 1135 |
| 233 | 20240612 | 145600 | 63606721000 | 143500 | 143200 | 143500 | 143200 | 827 |
| 234 | 20240612 | 145500 | 63488154300 | 143300 | 143300 | 143500 | 143200 | 1440 |
| 235 | 20240612 | 145400 | 63281872100 | 143300 | 143300 | 143500 | 143200 | 847 |
| 236 | 20240612 | 145300 | 63160443600 | 143400 | 143300 | 143400 | 143300 | 633 |
| 237 | 20240612 | 145200 | 63069726000 | 143300 | 143200 | 143500 | 143200 | 428 |
| 238 | 20240612 | 145100 | 63008380200 | 143300 | 143200 | 143500 | 143100 | 1001 |
| 239 | 20240612 | 145000 | 62864897400 | 143100 | 143200 | 143400 | 143100 | 650 |
| 240 | 20240612 | 144900 | 62771820200 | 143200 | 143200 | 143500 | 143100 | 853 |
| 241 | 20240612 | 144800 | 62649629000 | 143300 | 143300 | 143400 | 143100 | 1023 |
| 242 | 20240612 | 144700 | 62503056900 | 143300 | 143300 | 143300 | 143100 | 952 |
| 243 | 20240612 | 144600 | 62366689800 | 143200 | 143200 | 143200 | 143000 | 853 |
| 244 | 20240612 | 144500 | 62244616700 | 143200 | 142800 | 143300 | 142800 | 586 |
| 245 | 20240612 | 144400 | 62160758700 | 142900 | 143000 | 143100 | 142900 | 1542 |
| 246 | 20240612 | 144300 | 61940364000 | 143100 | 142900 | 143200 | 142800 | 1088 |
| 247 | 20240612 | 144200 | 61784790900 | 142900 | 142900 | 143000 | 142800 | 1502 |
| 248 | 20240612 | 144100 | 61570167800 | 142900 | 143000 | 143100 | 142900 | 1117 |
| 249 | 20240612 | 144000 | 61410461500 | 143000 | 143300 | 143400 | 143000 | 1130 |
| 250 | 20240612 | 143900 | 61248754700 | 143300 | 143200 | 143400 | 143000 | 1107 |
| 251 | 20240612 | 143800 | 61090225700 | 143200 | 143200 | 143300 | 143100 | 908 |
| 252 | 20240612 | 143700 | 60960214500 | 143200 | 143400 | 143500 | 143200 | 669 |
| 253 | 20240612 | 143600 | 60864347400 | 143400 | 143600 | 143900 | 143400 | 829 |
| 254 | 20240612 | 143500 | 60745274800 | 143700 | 144000 | 144000 | 143500 | 1217 |
| 255 | 20240612 | 143400 | 60570333500 | 144000 | 144000 | 144100 | 143800 | 1453 |
| 256 | 20240612 | 143300 | 60361055300 | 144100 | 143800 | 144100 | 143800 | 996 |
| 257 | 20240612 | 143200 | 60217677700 | 143800 | 143900 | 143900 | 143800 | 511 |
| 258 | 20240612 | 143100 | 60144163400 | 143800 | 143900 | 144000 | 143700 | 872 |
| 259 | 20240612 | 143000 | 60018740800 | 144000 | 144000 | 144000 | 143900 | 1375 |
| 260 | 20240612 | 142900 | 59820766000 | 143900 | 143600 | 144000 | 143500 | 1445 |
| 261 | 20240612 | 142800 | 59613024900 | 143600 | 143500 | 143700 | 143400 | 573 |
| 262 | 20240612 | 142700 | 59530775000 | 143400 | 143700 | 143800 | 143400 | 858 |
| 263 | 20240612 | 142600 | 59407537900 | 143700 | 143200 | 143800 | 143100 | 2515 |
| 264 | 20240612 | 142500 | 59046685200 | 143100 | 143200 | 143200 | 143100 | 652 |
| 265 | 20240612 | 142400 | 58953360300 | 143200 | 143100 | 143300 | 143100 | 517 |
| 266 | 20240612 | 142300 | 58879303900 | 143100 | 143200 | 143200 | 143100 | 449 |
| 267 | 20240612 | 142200 | 58815029200 | 143100 | 143300 | 143300 | 143100 | 826 |
| 268 | 20240612 | 142100 | 58696769000 | 143200 | 143200 | 143300 | 143200 | 403 |
| 269 | 20240612 | 142000 | 58639041500 | 143300 | 143300 | 143400 | 143300 | 556 |
| 270 | 20240612 | 141900 | 58559356500 | 143300 | 143300 | 143400 | 143300 | 280 |
| 271 | 20240612 | 141800 | 58519227900 | 143300 | 143300 | 143500 | 143300 | 558 |
| 272 | 20240612 | 141700 | 58439219100 | 143400 | 143300 | 143400 | 143200 | 436 |
| 273 | 20240612 | 141600 | 58376753700 | 143300 | 143400 | 143400 | 143200 | 335 |
| 274 | 20240612 | 141500 | 58328760900 | 143400 | 143400 | 143500 | 143300 | 408 |
| 275 | 20240612 | 141400 | 58270244800 | 143400 | 143400 | 143600 | 143400 | 448 |
| 276 | 20240612 | 141300 | 58205953000 | 143400 | 143500 | 143600 | 143400 | 780 |
| 277 | 20240612 | 141200 | 58094044500 | 143500 | 143500 | 143600 | 143500 | 487 |
| 278 | 20240612 | 141100 | 58024138400 | 143600 | 143400 | 143600 | 143400 | 262 |
| 279 | 20240612 | 141000 | 57986538300 | 143400 | 143400 | 143500 | 143300 | 962 |
| 280 | 20240612 | 140900 | 57848553100 | 143400 | 143500 | 143500 | 143400 | 745 |
| 281 | 20240612 | 140800 | 57741669000 | 143400 | 143500 | 143500 | 143400 | 250 |
| 282 | 20240612 | 140700 | 57705815600 | 143500 | 143600 | 143600 | 143400 | 679 |
| 283 | 20240612 | 140600 | 57608379300 | 143600 | 143400 | 143600 | 143400 | 771 |
| 284 | 20240612 | 140500 | 57497742900 | 143500 | 143200 | 143500 | 143200 | 427 |
| 285 | 20240612 | 140400 | 57436527100 | 143300 | 143100 | 143300 | 143000 | 428 |
| 286 | 20240612 | 140300 | 57375283800 | 143100 | 143000 | 143200 | 142900 | 563 |
| 287 | 20240612 | 140200 | 57294746000 | 143000 | 143000 | 143100 | 142900 | 180 |
| 288 | 20240612 | 140100 | 57269005500 | 143000 | 142800 | 143000 | 142700 | 1046 |
| 289 | 20240612 | 140000 | 57119558500 | 142900 | 143000 | 143000 | 142800 | 647 |
| 290 | 20240612 | 135900 | 57027090600 | 143000 | 143000 | 143100 | 142900 | 282 |
| 291 | 20240612 | 135800 | 56986766000 | 143100 | 143100 | 143100 | 142900 | 228 |
| 292 | 20240612 | 135700 | 56954164200 | 143100 | 142800 | 143100 | 142800 | 460 |
| 293 | 20240612 | 135600 | 56888396400 | 142800 | 142800 | 143000 | 142800 | 558 |
| 294 | 20240612 | 135500 | 56808678700 | 142900 | 142900 | 142900 | 142800 | 462 |
| 295 | 20240612 | 135400 | 56742694100 | 142900 | 142800 | 143000 | 142800 | 646 |
| 296 | 20240612 | 135300 | 56650390200 | 142800 | 142900 | 143000 | 142800 | 362 |
| 297 | 20240612 | 135200 | 56598675800 | 143000 | 142900 | 143200 | 142900 | 607 |
| 298 | 20240612 | 135100 | 56511890400 | 142900 | 142900 | 143200 | 142900 | 666 |
| 299 | 20240612 | 135000 | 56416640200 | 143000 | 143000 | 143200 | 142900 | 379 |
| 300 | 20240612 | 134900 | 56362424600 | 143000 | 143200 | 143300 | 143000 | 284 |
| 301 | 20240612 | 134800 | 56321797000 | 143100 | 143100 | 143300 | 143000 | 545 |
| 302 | 20240612 | 134700 | 56243791000 | 143100 | 143300 | 143300 | 143000 | 1973 |
| 303 | 20240612 | 134600 | 55961412500 | 143300 | 143600 | 143600 | 143300 | 1196 |
| 304 | 20240612 | 134500 | 55789830000 | 143600 | 143500 | 143600 | 143500 | 352 |
| 305 | 20240612 | 134400 | 55739311000 | 143500 | 143400 | 143600 | 143400 | 724 |
| 306 | 20240612 | 134300 | 55635395900 | 143400 | 143400 | 143500 | 143300 | 644 |
| 307 | 20240612 | 134200 | 55543051600 | 143400 | 143200 | 143500 | 143200 | 315 |
| 308 | 20240612 | 134100 | 55497891600 | 143200 | 143200 | 143300 | 143000 | 516 |
| 309 | 20240612 | 134000 | 55424034500 | 143200 | 143400 | 143400 | 143100 | 478 |
| 310 | 20240612 | 133900 | 55355544500 | 143500 | 143400 | 143500 | 143300 | 365 |
| 311 | 20240612 | 133800 | 55303223700 | 143400 | 143400 | 143600 | 143100 | 617 |
| 312 | 20240612 | 133700 | 55214717200 | 143100 | 143500 | 143500 | 143100 | 566 |
| 313 | 20240612 | 133600 | 55133554100 | 143400 | 143000 | 143500 | 143000 | 889 |
| 314 | 20240612 | 133500 | 55006214200 | 143000 | 143000 | 143100 | 143000 | 557 |
| 315 | 20240612 | 133400 | 54926551700 | 143100 | 143100 | 143200 | 143000 | 714 |
| 316 | 20240612 | 133300 | 54824363800 | 143100 | 143100 | 143200 | 143100 | 221 |
| 317 | 20240612 | 133200 | 54792734300 | 143100 | 143200 | 143200 | 143100 | 414 |
| 318 | 20240612 | 133100 | 54733465900 | 143100 | 142800 | 143200 | 142800 | 466 |
| 319 | 20240612 | 133000 | 54666827400 | 142900 | 142700 | 143000 | 142700 | 716 |
| 320 | 20240612 | 132900 | 54564545100 | 142700 | 142800 | 143000 | 142700 | 551 |
| 321 | 20240612 | 132800 | 54485823200 | 142800 | 142700 | 142800 | 142700 | 378 |
| 322 | 20240612 | 132700 | 54431861800 | 142700 | 142800 | 142800 | 142700 | 517 |
| 323 | 20240612 | 132600 | 54358068700 | 142700 | 142700 | 142900 | 142600 | 221 |
| 324 | 20240612 | 132500 | 54326529800 | 142600 | 142600 | 142700 | 142500 | 473 |
| 325 | 20240612 | 132400 | 54259072100 | 142600 | 142600 | 142800 | 142500 | 1314 |
| 326 | 20240612 | 132300 | 54071702200 | 142700 | 142900 | 143000 | 142500 | 1127 |
| 327 | 20240612 | 132200 | 53910912700 | 142900 | 143200 | 143200 | 142900 | 469 |
| 328 | 20240612 | 132100 | 53843808000 | 143200 | 143200 | 143200 | 143100 | 325 |
| 329 | 20240612 | 132000 | 53797285100 | 143100 | 142900 | 143100 | 142800 | 504 |
| 330 | 20240612 | 131900 | 53725233300 | 142900 | 143000 | 143000 | 142800 | 259 |
| 331 | 20240612 | 131800 | 53688227800 | 143000 | 143100 | 143200 | 142800 | 426 |
| 332 | 20240612 | 131700 | 53627298400 | 143100 | 143000 | 143200 | 143000 | 163 |
| 333 | 20240612 | 131600 | 53603974900 | 143000 | 143100 | 143200 | 142900 | 461 |
| 334 | 20240612 | 131500 | 53538049100 | 143100 | 143100 | 143200 | 142900 | 348 |
| 335 | 20240612 | 131400 | 53488253200 | 143100 | 142700 | 143100 | 142700 | 415 |
| 336 | 20240612 | 131300 | 53428940900 | 142800 | 142800 | 142900 | 142700 | 683 |
| 337 | 20240612 | 131200 | 53331427900 | 142900 | 142900 | 142900 | 142800 | 344 |
| 338 | 20240612 | 131100 | 53282292000 | 142800 | 142900 | 143000 | 142800 | 400 |
| 339 | 20240612 | 131000 | 53225133300 | 142900 | 143100 | 143200 | 142900 | 614 |
| 340 | 20240612 | 130900 | 53137322500 | 143200 | 143300 | 143400 | 143200 | 345 |
| 341 | 20240612 | 130800 | 53087898200 | 143300 | 143300 | 143400 | 143300 | 360 |
| 342 | 20240612 | 130700 | 53036295500 | 143300 | 143500 | 143500 | 143300 | 349 |
| 343 | 20240612 | 130600 | 52986242500 | 143500 | 143500 | 143600 | 143500 | 699 |
| 344 | 20240612 | 130500 | 52885921900 | 143500 | 143900 | 144000 | 143500 | 1212 |
| 345 | 20240612 | 130400 | 52711588200 | 143900 | 143800 | 144000 | 143800 | 959 |
| 346 | 20240612 | 130300 | 52573583300 | 143900 | 143800 | 143900 | 143800 | 178 |
| 347 | 20240612 | 130200 | 52547981800 | 143800 | 143900 | 143900 | 143800 | 318 |
| 348 | 20240612 | 130100 | 52502247100 | 143900 | 143500 | 143900 | 143500 | 2294 |
| 349 | 20240612 | 130000 | 52172417400 | 143500 | 143300 | 143600 | 143300 | 777 |
| 350 | 20240612 | 125900 | 52060964600 | 143400 | 143400 | 143400 | 143300 | 448 |
| 351 | 20240612 | 125800 | 51996745200 | 143400 | 143300 | 143400 | 143300 | 340 |
| 352 | 20240612 | 125700 | 51948017800 | 143300 | 143300 | 143400 | 143300 | 160 |
| 353 | 20240612 | 125600 | 51925080100 | 143300 | 143100 | 143500 | 143100 | 1292 |
| 354 | 20240612 | 125500 | 51739884300 | 143100 | 143200 | 143300 | 143000 | 375 |
| 355 | 20240612 | 125400 | 51686199700 | 143300 | 143300 | 143500 | 143200 | 724 |
| 356 | 20240612 | 125300 | 51582393400 | 143400 | 143100 | 143400 | 143100 | 848 |
| 357 | 20240612 | 125200 | 51460944200 | 143100 | 143000 | 143100 | 143000 | 482 |
| 358 | 20240612 | 125100 | 51392008900 | 143100 | 143300 | 143300 | 143100 | 239 |
| 359 | 20240612 | 125000 | 51357787300 | 143300 | 143000 | 143300 | 143000 | 1300 |
| 360 | 20240612 | 124900 | 51171787400 | 143000 | 142700 | 143000 | 142700 | 1458 |
| 361 | 20240612 | 124800 | 50963460800 | 142700 | 142700 | 142900 | 142700 | 301 |
| 362 | 20240612 | 124700 | 50920481500 | 142700 | 142900 | 142900 | 142600 | 563 |
| 363 | 20240612 | 124600 | 50840124500 | 142900 | 142800 | 142900 | 142700 | 429 |
| 364 | 20240612 | 124500 | 50778865200 | 142800 | 142800 | 142900 | 142700 | 830 |
| 365 | 20240612 | 124400 | 50660339700 | 142800 | 142700 | 142800 | 142700 | 327 |
| 366 | 20240612 | 124300 | 50613653400 | 142800 | 142800 | 142800 | 142500 | 315 |
| 367 | 20240612 | 124200 | 50568710500 | 142700 | 142800 | 142800 | 142600 | 702 |
| 368 | 20240612 | 124100 | 50468544500 | 142700 | 142500 | 142800 | 142200 | 1281 |
| 369 | 20240612 | 124000 | 50285869600 | 142500 | 142500 | 142600 | 142300 | 640 |
| 370 | 20240612 | 123900 | 50194746500 | 142500 | 142600 | 142600 | 142300 | 928 |
| 371 | 20240612 | 123800 | 50062546100 | 142500 | 142500 | 142600 | 142300 | 258 |
| 372 | 20240612 | 123700 | 50025787500 | 142500 | 142200 | 142600 | 142200 | 1531 |
| 373 | 20240612 | 123600 | 49807827400 | 142300 | 142400 | 142400 | 142200 | 257 |
| 374 | 20240612 | 123500 | 49771251900 | 142400 | 142400 | 142500 | 142300 | 231 |
| 375 | 20240612 | 123400 | 49738362000 | 142500 | 142300 | 142500 | 141800 | 1353 |
| 376 | 20240612 | 123300 | 49546116700 | 142400 | 142300 | 142400 | 142200 | 205 |
| 377 | 20240612 | 123200 | 49516939800 | 142300 | 142000 | 142300 | 142000 | 524 |
| 378 | 20240612 | 123100 | 49442479100 | 142000 | 142000 | 142100 | 141800 | 1277 |
| 379 | 20240612 | 123000 | 49261200300 | 142100 | 141900 | 142100 | 141900 | 505 |
| 380 | 20240612 | 122900 | 49189529400 | 142000 | 142100 | 142200 | 141900 | 791 |
| 381 | 20240612 | 122800 | 49077183600 | 142100 | 142100 | 142100 | 141900 | 1412 |
| 382 | 20240612 | 122700 | 48876730700 | 142200 | 142000 | 142200 | 142000 | 631 |
| 383 | 20240612 | 122600 | 48787076300 | 142000 | 142000 | 142100 | 141900 | 322 |
| 384 | 20240612 | 122500 | 48741359200 | 141900 | 142300 | 142300 | 141900 | 1506 |
| 385 | 20240612 | 122400 | 48527501900 | 142300 | 142300 | 142400 | 142200 | 274 |
| 386 | 20240612 | 122300 | 48488509700 | 142300 | 142300 | 142300 | 142200 | 503 |
| 387 | 20240612 | 122200 | 48416959400 | 142300 | 142400 | 142500 | 141900 | 1343 |
| 388 | 20240612 | 122100 | 48226082100 | 142500 | 142800 | 142800 | 142400 | 326 |
| 389 | 20240612 | 122000 | 48179584500 | 142800 | 142000 | 142800 | 142000 | 1822 |
| 390 | 20240612 | 121900 | 47920139700 | 141900 | 142000 | 142300 | 141800 | 2510 |
| 391 | 20240612 | 121800 | 47563600500 | 141900 | 141900 | 142100 | 141800 | 573 |
| 392 | 20240612 | 121700 | 47482282700 | 141900 | 142100 | 142100 | 141900 | 568 |
| 393 | 20240612 | 121600 | 47401621400 | 142100 | 142100 | 142200 | 141800 | 1419 |
| 394 | 20240612 | 121500 | 47200176200 | 142200 | 142100 | 142300 | 142000 | 763 |
| 395 | 20240612 | 121400 | 47091747400 | 142100 | 142000 | 142200 | 141800 | 852 |
| 396 | 20240612 | 121300 | 46970700900 | 141800 | 142000 | 142200 | 141800 | 1823 |
| 397 | 20240612 | 121200 | 46712021700 | 141900 | 142000 | 142100 | 141900 | 1500 |
| 398 | 20240612 | 121100 | 46499046900 | 142100 | 142100 | 142200 | 142000 | 973 |
| 399 | 20240612 | 121000 | 46360814800 | 142000 | 142100 | 142400 | 141800 | 2799 |
| 400 | 20240612 | 120900 | 45963266400 | 142200 | 142100 | 142300 | 142000 | 1145 |
| 401 | 20240612 | 120800 | 45800580900 | 142100 | 142400 | 142600 | 141900 | 7477 |
| 402 | 20240612 | 120700 | 44738486400 | 142400 | 142300 | 142600 | 142100 | 2255 |
| 403 | 20240612 | 120600 | 44417850700 | 142400 | 142700 | 142700 | 142200 | 855 |
| 404 | 20240612 | 120500 | 44296087300 | 142700 | 142600 | 142800 | 142300 | 775 |
| 405 | 20240612 | 120400 | 44185720600 | 142600 | 142600 | 143100 | 142200 | 2753 |
| 406 | 20240612 | 120300 | 43792669000 | 142500 | 142700 | 142900 | 142300 | 629 |
| 407 | 20240612 | 120200 | 43703014200 | 142700 | 142800 | 143000 | 142400 | 528 |
| 408 | 20240612 | 120100 | 43627683600 | 142800 | 143000 | 143000 | 142200 | 1406 |
| 409 | 20240612 | 120000 | 43427191700 | 142900 | 143000 | 143100 | 142700 | 427 |
| 410 | 20240612 | 115900 | 43366182700 | 142900 | 142900 | 143100 | 142900 | 620 |
| 411 | 20240612 | 115800 | 43277536300 | 142900 | 142800 | 143000 | 142200 | 3824 |
| 412 | 20240612 | 115700 | 42732641600 | 142800 | 142800 | 142900 | 142700 | 493 |
| 413 | 20240612 | 115600 | 42662216300 | 142800 | 142800 | 142900 | 142700 | 670 |
| 414 | 20240612 | 115500 | 42566537900 | 142800 | 142800 | 142900 | 142200 | 2640 |
| 415 | 20240612 | 115400 | 42190231400 | 142800 | 142900 | 142900 | 142400 | 2315 |
| 416 | 20240612 | 115300 | 41860243400 | 142900 | 142800 | 143000 | 142500 | 3761 |
| 417 | 20240612 | 115200 | 41323947600 | 142800 | 143000 | 143200 | 142600 | 4852 |
| 418 | 20240612 | 115100 | 40631456200 | 143100 | 143400 | 143400 | 142800 | 2727 |
| 419 | 20240612 | 115000 | 40241397800 | 143400 | 143300 | 143500 | 142900 | 3308 |
| 420 | 20240612 | 114900 | 39768033000 | 143200 | 143400 | 143500 | 142800 | 7100 |
| 421 | 20240612 | 114800 | 38752624800 | 143400 | 143400 | 143700 | 143300 | 419 |
| 422 | 20240612 | 114700 | 38692530100 | 143400 | 143700 | 143700 | 143300 | 216 |
| 423 | 20240612 | 114600 | 38661547100 | 143700 | 143700 | 144000 | 143100 | 1945 |
| 424 | 20240612 | 114500 | 38382625900 | 143800 | 143500 | 144000 | 143400 | 1279 |
| 425 | 20240612 | 114400 | 38198790800 | 143500 | 143400 | 143600 | 143400 | 280 |
| 426 | 20240612 | 114300 | 38158620300 | 143400 | 143600 | 143700 | 143100 | 1420 |
| 427 | 20240612 | 114200 | 37955164000 | 143400 | 143800 | 143800 | 143400 | 528 |
| 428 | 20240612 | 114100 | 37879305000 | 143800 | 143800 | 143800 | 143700 | 324 |
| 429 | 20240612 | 114000 | 37832731000 | 143700 | 143700 | 143800 | 143400 | 1146 |
| 430 | 20240612 | 113900 | 37668243900 | 143700 | 143600 | 143800 | 143300 | 605 |
| 431 | 20240612 | 113800 | 37581450400 | 143500 | 143700 | 143700 | 143300 | 637 |
| 432 | 20240612 | 113700 | 37490057300 | 143700 | 143800 | 143800 | 143100 | 2120 |
| 433 | 20240612 | 113600 | 37185959800 | 143800 | 143700 | 143900 | 143500 | 1812 |
| 434 | 20240612 | 113500 | 36925679600 | 143700 | 143500 | 143800 | 143500 | 429 |
| 435 | 20240612 | 113400 | 36864045800 | 143500 | 143800 | 143800 | 143100 | 1271 |
| 436 | 20240612 | 113300 | 36681787700 | 143800 | 143800 | 143900 | 143300 | 532 |
| 437 | 20240612 | 113200 | 36605387700 | 143800 | 143400 | 144000 | 143200 | 1465 |
| 438 | 20240612 | 113100 | 36395048600 | 143400 | 143200 | 143500 | 143100 | 1654 |
| 439 | 20240612 | 113000 | 36158088800 | 143200 | 143300 | 143400 | 143100 | 1117 |
| 440 | 20240612 | 112900 | 35998110800 | 143300 | 143500 | 143500 | 143300 | 333 |
| 441 | 20240612 | 112800 | 35950376100 | 143500 | 143100 | 143700 | 143000 | 4750 |
| 442 | 20240612 | 112700 | 35270329000 | 143100 | 143200 | 143200 | 143100 | 1554 |
| 443 | 20240612 | 112600 | 35047900000 | 143200 | 143100 | 143300 | 143000 | 1969 |
| 444 | 20240612 | 112500 | 34766139500 | 143000 | 143400 | 143400 | 143000 | 2494 |
| 445 | 20240612 | 112400 | 34409256700 | 143300 | 143400 | 143400 | 143300 | 298 |
| 446 | 20240612 | 112300 | 34366546400 | 143500 | 143100 | 143500 | 143100 | 903 |
| 447 | 20240612 | 112200 | 34237181700 | 143200 | 143400 | 143400 | 143000 | 4697 |
| 448 | 20240612 | 112100 | 33564669400 | 143300 | 143400 | 143500 | 143300 | 689 |
| 449 | 20240612 | 112000 | 33465889500 | 143400 | 143500 | 143500 | 143300 | 1044 |
| 450 | 20240612 | 111900 | 33316206600 | 143500 | 143900 | 144000 | 143500 | 2580 |
| 451 | 20240612 | 111800 | 32945750100 | 143900 | 143800 | 144000 | 143700 | 444 |
| 452 | 20240612 | 111700 | 32881895500 | 143800 | 143700 | 144000 | 143700 | 490 |
| 453 | 20240612 | 111600 | 32811426200 | 143700 | 144100 | 144100 | 143600 | 1740 |
| 454 | 20240612 | 111500 | 32561104100 | 144100 | 144300 | 144300 | 144000 | 318 |
| 455 | 20240612 | 111400 | 32515295800 | 144400 | 143900 | 144400 | 143900 | 1069 |
| 456 | 20240612 | 111300 | 32361326900 | 144000 | 144300 | 144300 | 143700 | 1305 |
| 457 | 20240612 | 111200 | 32173523500 | 144400 | 144400 | 144400 | 144300 | 352 |
| 458 | 20240612 | 111100 | 32122720100 | 144400 | 144300 | 144600 | 144300 | 623 |
| 459 | 20240612 | 111000 | 32032771300 | 144200 | 144500 | 144700 | 143800 | 1912 |
| 460 | 20240612 | 110900 | 31757327400 | 144500 | 144100 | 144500 | 143800 | 2752 |
| 461 | 20240612 | 110800 | 31360752600 | 144000 | 144200 | 144300 | 144000 | 1171 |
| 462 | 20240612 | 110700 | 31192077100 | 144200 | 144400 | 144400 | 144100 | 1243 |
| 463 | 20240612 | 110600 | 31012800200 | 144300 | 144400 | 144500 | 144300 | 579 |
| 464 | 20240612 | 110500 | 30929188000 | 144400 | 144400 | 144500 | 144400 | 328 |
| 465 | 20240612 | 110400 | 30881810600 | 144500 | 144300 | 144500 | 144300 | 690 |
| 466 | 20240612 | 110300 | 30782147100 | 144300 | 144500 | 144600 | 144300 | 574 |
| 467 | 20240612 | 110200 | 30699273300 | 144500 | 144800 | 144800 | 144500 | 435 |
| 468 | 20240612 | 110100 | 30636375100 | 144700 | 144700 | 144800 | 144700 | 229 |
| 469 | 20240612 | 110000 | 30603236200 | 144700 | 145000 | 145000 | 144600 | 467 |
| 470 | 20240612 | 105900 | 30535652900 | 145100 | 145000 | 145200 | 145000 | 532 |
| 471 | 20240612 | 105800 | 30458469300 | 145000 | 144600 | 145100 | 144400 | 876 |
| 472 | 20240612 | 105700 | 30331814900 | 144700 | 144800 | 144800 | 144500 | 1610 |
| 473 | 20240612 | 105600 | 30098976900 | 144800 | 144900 | 144900 | 144600 | 198 |
| 474 | 20240612 | 105500 | 30070304000 | 144900 | 145100 | 145200 | 144900 | 585 |
| 475 | 20240612 | 105400 | 29985448500 | 145100 | 145000 | 145200 | 144900 | 239 |
| 476 | 20240612 | 105300 | 29950789400 | 145000 | 145100 | 145200 | 145000 | 362 |
| 477 | 20240612 | 105200 | 29898261200 | 145200 | 145000 | 145300 | 145000 | 367 |
| 478 | 20240612 | 105100 | 29844994700 | 145000 | 144900 | 145000 | 144800 | 693 |
| 479 | 20240612 | 105000 | 29744542800 | 145000 | 144500 | 145000 | 144400 | 748 |
| 480 | 20240612 | 104900 | 29636339400 | 144500 | 144600 | 144600 | 144500 | 872 |
| 481 | 20240612 | 104800 | 29510331000 | 144600 | 144700 | 144700 | 144500 | 1455 |
| 482 | 20240612 | 104700 | 29299929500 | 144700 | 145000 | 145000 | 144600 | 899 |
| 483 | 20240612 | 104600 | 29169806400 | 145000 | 145100 | 145200 | 144900 | 1181 |
| 484 | 20240612 | 104500 | 28998554300 | 145100 | 145400 | 145400 | 145000 | 1196 |
| 485 | 20240612 | 104400 | 28824891500 | 145400 | 145600 | 145800 | 145400 | 1734 |
| 486 | 20240612 | 104300 | 28572399600 | 145700 | 145700 | 145800 | 145600 | 222 |
| 487 | 20240612 | 104200 | 28540065800 | 145700 | 145700 | 145800 | 145600 | 446 |
| 488 | 20240612 | 104100 | 28475094500 | 145700 | 145700 | 145800 | 145700 | 831 |
| 489 | 20240612 | 104000 | 28353999500 | 145700 | 145700 | 145800 | 145600 | 538 |
| 490 | 20240612 | 103900 | 28275630300 | 145700 | 145900 | 145900 | 145700 | 379 |
| 491 | 20240612 | 103800 | 28220356600 | 146000 | 146000 | 146100 | 145800 | 411 |
| 492 | 20240612 | 103700 | 28160364900 | 146000 | 145900 | 146000 | 145700 | 440 |
| 493 | 20240612 | 103600 | 28096140000 | 145900 | 145900 | 146000 | 145800 | 514 |
| 494 | 20240612 | 103500 | 28021155000 | 146000 | 145900 | 146000 | 145800 | 577 |
| 495 | 20240612 | 103400 | 27936968800 | 145800 | 145800 | 145900 | 145800 | 166 |
| 496 | 20240612 | 103300 | 27912761500 | 145900 | 145800 | 145900 | 145600 | 193 |
| 497 | 20240612 | 103200 | 27884638900 | 145800 | 146000 | 146100 | 145700 | 290 |
| 498 | 20240612 | 103100 | 27842320500 | 146100 | 145600 | 146100 | 145500 | 1052 |
| 499 | 20240612 | 103000 | 27688768900 | 145700 | 145700 | 145700 | 145500 | 361 |
| 500 | 20240612 | 102900 | 27636196200 | 145700 | 145600 | 145800 | 145500 | 262 |
| 501 | 20240612 | 102800 | 27598035300 | 145500 | 145600 | 145700 | 145500 | 605 |
| 502 | 20240612 | 102700 | 27509937100 | 145700 | 146000 | 146100 | 145700 | 751 |
| 503 | 20240612 | 102600 | 27400426200 | 145900 | 145800 | 146000 | 145600 | 1155 |
| 504 | 20240612 | 102500 | 27231942300 | 145900 | 145500 | 145900 | 145500 | 558 |
| 505 | 20240612 | 102400 | 27150672600 | 145500 | 145500 | 145600 | 145500 | 1034 |
| 506 | 20240612 | 102300 | 27000212700 | 145500 | 145600 | 145600 | 145500 | 232 |
| 507 | 20240612 | 102200 | 26966446400 | 145600 | 145500 | 145800 | 145500 | 461 |
| 508 | 20240612 | 102100 | 26899308200 | 145500 | 145700 | 145900 | 145500 | 654 |
| 509 | 20240612 | 102000 | 26804022200 | 145800 | 145800 | 145900 | 145700 | 799 |
| 510 | 20240612 | 101900 | 26687575400 | 145800 | 145800 | 145800 | 145700 | 948 |
| 511 | 20240612 | 101800 | 26549391900 | 145800 | 145800 | 145800 | 145500 | 977 |
| 512 | 20240612 | 101700 | 26407050200 | 145700 | 145600 | 145800 | 145600 | 434 |
| 513 | 20240612 | 101600 | 26343829300 | 145700 | 146400 | 146400 | 145600 | 1686 |
| 514 | 20240612 | 101500 | 26097593200 | 146300 | 146500 | 146500 | 146300 | 1214 |
| 515 | 20240612 | 101400 | 25919885000 | 146400 | 146100 | 146400 | 146000 | 2053 |
| 516 | 20240612 | 101300 | 25619638100 | 146100 | 145700 | 146200 | 145600 | 1352 |
| 517 | 20240612 | 101200 | 25422253800 | 145800 | 146000 | 146100 | 145600 | 1778 |
| 518 | 20240612 | 101100 | 25162817800 | 146000 | 145400 | 146000 | 145400 | 2027 |
| 519 | 20240612 | 101000 | 24867412800 | 145400 | 145400 | 145400 | 145200 | 685 |
| 520 | 20240612 | 100900 | 24767856000 | 145400 | 145400 | 145400 | 145300 | 415 |
| 521 | 20240612 | 100800 | 24707527600 | 145400 | 145100 | 145400 | 145100 | 520 |
| 522 | 20240612 | 100700 | 24631978200 | 145100 | 145500 | 145600 | 145100 | 2406 |
| 523 | 20240612 | 100600 | 24282293800 | 145500 | 145500 | 145600 | 145200 | 1451 |
| 524 | 20240612 | 100500 | 24071236200 | 145600 | 145200 | 145600 | 145200 | 3249 |
| 525 | 20240612 | 100400 | 23598912400 | 145200 | 144900 | 145200 | 144400 | 2320 |
| 526 | 20240612 | 100300 | 23262489100 | 144800 | 144000 | 145000 | 143800 | 3443 |
| 527 | 20240612 | 100200 | 22765872900 | 144000 | 144200 | 144300 | 143800 | 1404 |
| 528 | 20240612 | 100100 | 22563460800 | 144000 | 143800 | 144200 | 143700 | 2842 |
| 529 | 20240612 | 100000 | 22154486100 | 143700 | 143900 | 144200 | 143700 | 2210 |
| 530 | 20240612 | 095900 | 21836574300 | 143800 | 144400 | 144600 | 143700 | 2783 |
| 531 | 20240612 | 095800 | 21436036900 | 144400 | 144700 | 144800 | 143800 | 3522 |
| 532 | 20240612 | 095700 | 20928517300 | 144700 | 144300 | 144700 | 144200 | 2879 |
| 533 | 20240612 | 095600 | 20512720500 | 144600 | 144800 | 144800 | 144100 | 2708 |
| 534 | 20240612 | 095500 | 20121694800 | 144800 | 145100 | 145100 | 144800 | 663 |
| 535 | 20240612 | 095400 | 20025609700 | 145000 | 144700 | 145100 | 144700 | 1425 |
| 536 | 20240612 | 095300 | 19819071300 | 144700 | 144500 | 144800 | 144400 | 526 |
| 537 | 20240612 | 095200 | 19743033100 | 144500 | 144700 | 144800 | 144400 | 1291 |
| 538 | 20240612 | 095100 | 19556348600 | 144800 | 144800 | 144900 | 144700 | 822 |
| 539 | 20240612 | 095000 | 19437305400 | 144800 | 144800 | 144900 | 144700 | 560 |
| 540 | 20240612 | 094900 | 19356211900 | 144800 | 145000 | 145100 | 144500 | 1588 |
| 541 | 20240612 | 094800 | 19126247800 | 145000 | 144400 | 145300 | 144300 | 3248 |
| 542 | 20240612 | 094700 | 18655758200 | 144400 | 143900 | 144500 | 143900 | 1495 |
| 543 | 20240612 | 094600 | 18440301900 | 143900 | 144100 | 144500 | 143900 | 4006 |
| 544 | 20240612 | 094500 | 17862600000 | 144100 | 143800 | 144200 | 143700 | 1231 |
| 545 | 20240612 | 094400 | 17685377700 | 143800 | 143800 | 143800 | 143700 | 550 |
| 546 | 20240612 | 094300 | 17606323500 | 143700 | 144100 | 144200 | 143700 | 1835 |
| 547 | 20240612 | 094200 | 17342167300 | 144100 | 144300 | 144400 | 144000 | 1303 |
| 548 | 20240612 | 094100 | 17154394400 | 144300 | 143900 | 144500 | 143800 | 3624 |
| 549 | 20240612 | 094000 | 16632244500 | 143900 | 143900 | 144000 | 143900 | 761 |
| 550 | 20240612 | 093900 | 16522706900 | 144100 | 144000 | 144400 | 143900 | 1653 |
| 551 | 20240612 | 093800 | 16284474700 | 144100 | 143600 | 144100 | 143600 | 1367 |
| 552 | 20240612 | 093700 | 16087845900 | 143700 | 143800 | 143900 | 143600 | 646 |
| 553 | 20240612 | 093600 | 15994970800 | 144000 | 143900 | 144200 | 143600 | 946 |
| 554 | 20240612 | 093500 | 15858844500 | 144000 | 144100 | 144300 | 144000 | 544 |
| 555 | 20240612 | 093400 | 15780469500 | 144200 | 143700 | 144200 | 143600 | 1866 |
| 556 | 20240612 | 093300 | 15511917200 | 143700 | 143800 | 143900 | 143700 | 846 |
| 557 | 20240612 | 093200 | 15390291400 | 143800 | 143900 | 144100 | 143700 | 1381 |
| 558 | 20240612 | 093100 | 15191537900 | 143800 | 143100 | 143800 | 143100 | 1876 |
| 559 | 20240612 | 093000 | 14922566300 | 143400 | 143900 | 144000 | 143100 | 2477 |
| 560 | 20240612 | 092900 | 14566861900 | 143900 | 143600 | 144100 | 143500 | 3777 |
| 561 | 20240612 | 092800 | 14023181100 | 143500 | 143100 | 143700 | 142900 | 4125 |
| 562 | 20240612 | 092700 | 13433024600 | 143100 | 143800 | 143800 | 143100 | 4516 |
| 563 | 20240612 | 092600 | 12785573200 | 143700 | 143100 | 144000 | 143100 | 3613 |
| 564 | 20240612 | 092500 | 12266902300 | 143100 | 143200 | 143300 | 143000 | 4152 |
| 565 | 20240612 | 092400 | 11672707900 | 143200 | 143900 | 143900 | 143100 | 7267 |
| 566 | 20240612 | 092300 | 10631424700 | 143900 | 143800 | 144100 | 143600 | 1867 |
| 567 | 20240612 | 092200 | 10362883600 | 143700 | 143200 | 143700 | 143200 | 1994 |
| 568 | 20240612 | 092100 | 10076781500 | 143200 | 144100 | 144100 | 143100 | 6888 |
| 569 | 20240612 | 092000 | 9086910100 | 144100 | 144500 | 144700 | 144000 | 3399 |
| 570 | 20240612 | 091900 | 8596649000 | 144500 | 144600 | 144700 | 144300 | 2304 |
| 571 | 20240612 | 091800 | 8263750100 | 144600 | 144200 | 144600 | 144200 | 2372 |
| 572 | 20240612 | 091700 | 7921107300 | 144200 | 144200 | 144400 | 144100 | 2526 |
| 573 | 20240612 | 091600 | 7556910300 | 144300 | 144700 | 144800 | 144200 | 4401 |
| 574 | 20240612 | 091500 | 6921485500 | 144800 | 144900 | 144900 | 144600 | 1099 |
| 575 | 20240612 | 091400 | 6762365500 | 144900 | 145100 | 145200 | 144900 | 1747 |
| 576 | 20240612 | 091300 | 6509035200 | 145100 | 145200 | 145300 | 145000 | 1150 |
| 577 | 20240612 | 091200 | 6342180700 | 145200 | 145200 | 145300 | 145000 | 1342 |
| 578 | 20240612 | 091100 | 6147395500 | 145100 | 145300 | 145500 | 145000 | 1419 |
| 579 | 20240612 | 091000 | 5941411200 | 145300 | 146500 | 146500 | 145200 | 3597 |
| 580 | 20240612 | 090900 | 5416816300 | 146600 | 146900 | 147100 | 146400 | 2438 |
| 581 | 20240612 | 090800 | 5058881200 | 146900 | 145800 | 147000 | 145700 | 3396 |
| 582 | 20240612 | 090700 | 4561433700 | 145800 | 145600 | 145800 | 145500 | 1339 |
| 583 | 20240612 | 090600 | 4366413200 | 145600 | 145900 | 145900 | 145500 | 976 |
| 584 | 20240612 | 090500 | 4224163900 | 145700 | 145000 | 146100 | 144700 | 4249 |
| 585 | 20240612 | 090400 | 3605486500 | 145000 | 145000 | 145100 | 144300 | 4906 |
| 586 | 20240612 | 090300 | 2895704400 | 144900 | 144500 | 145500 | 144500 | 3202 |
| 587 | 20240612 | 090200 | 2431929100 | 144700 | 145200 | 145500 | 144400 | 5875 |
| 588 | 20240612 | 090100 | 1580095100 | 145200 | 145900 | 146000 | 145200 | 4579 |
| 589 | 20240612 | 090000 | 914117700 | 145800 | 146200 | 146700 | 145800 | 6225 |