31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 184000 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 6611 |
| 3 | 20240527 | 183900 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 4 | 20240527 | 183800 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 5 | 20240527 | 183700 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 6 | 20240527 | 183600 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 7 | 20240527 | 183500 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 8 | 20240527 | 183400 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 9 | 20240527 | 183300 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 10 | 20240527 | 183200 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 11 | 20240527 | 183100 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 12 | 20240527 | 183000 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 13 | 20240527 | 182900 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 14 | 20240527 | 182800 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 15 | 20240527 | 182700 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 16 | 20240527 | 182600 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 17 | 20240527 | 182500 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 18 | 20240527 | 182400 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 19 | 20240527 | 182300 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 20 | 20240527 | 182200 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 21 | 20240527 | 182100 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 22 | 20240527 | 182000 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 23 | 20240527 | 181900 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 24 | 20240527 | 181800 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 25 | 20240527 | 181700 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 26 | 20240527 | 181600 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 27 | 20240527 | 181500 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 28 | 20240527 | 181400 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 29 | 20240527 | 181300 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 30 | 20240527 | 181200 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 31 | 20240527 | 181100 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 32 | 20240527 | 181000 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 6611 |
| 33 | 20240527 | 180900 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 34 | 20240527 | 180800 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 35 | 20240527 | 180700 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 36 | 20240527 | 180600 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 37 | 20240527 | 180500 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 38 | 20240527 | 180400 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 39 | 20240527 | 180300 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 40 | 20240527 | 180200 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 41 | 20240527 | 180100 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 42 | 20240527 | 180000 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 43 | 20240527 | 175900 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 44 | 20240527 | 175800 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 45 | 20240527 | 175700 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 46 | 20240527 | 175600 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 47 | 20240527 | 175500 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 48 | 20240527 | 175400 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 49 | 20240527 | 175300 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 50 | 20240527 | 175200 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 51 | 20240527 | 175100 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 52 | 20240527 | 175000 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 53 | 20240527 | 174900 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 54 | 20240527 | 174800 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 55 | 20240527 | 174700 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 56 | 20240527 | 174600 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 57 | 20240527 | 174500 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 58 | 20240527 | 174400 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 59 | 20240527 | 174300 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 60 | 20240527 | 174200 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 61 | 20240527 | 174100 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 62 | 20240527 | 174000 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 6611 |
| 63 | 20240527 | 173900 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 64 | 20240527 | 173800 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 65 | 20240527 | 173700 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 66 | 20240527 | 173600 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 67 | 20240527 | 173500 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 68 | 20240527 | 173400 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 69 | 20240527 | 173300 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 70 | 20240527 | 173200 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 71 | 20240527 | 173100 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 72 | 20240527 | 173000 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 73 | 20240527 | 172900 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 74 | 20240527 | 172800 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 75 | 20240527 | 172700 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 76 | 20240527 | 172600 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 77 | 20240527 | 172500 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 78 | 20240527 | 172400 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 79 | 20240527 | 172300 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 80 | 20240527 | 172200 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 81 | 20240527 | 172100 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 82 | 20240527 | 172000 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 83 | 20240527 | 171900 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 84 | 20240527 | 171800 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 85 | 20240527 | 171700 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 86 | 20240527 | 171600 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 87 | 20240527 | 171500 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 88 | 20240527 | 171400 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 89 | 20240527 | 171300 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 90 | 20240527 | 171200 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 91 | 20240527 | 171100 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 92 | 20240527 | 171000 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 6611 |
| 93 | 20240527 | 170900 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 94 | 20240527 | 170800 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 95 | 20240527 | 170700 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 96 | 20240527 | 170600 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 97 | 20240527 | 170500 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 98 | 20240527 | 170400 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 99 | 20240527 | 170300 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 100 | 20240527 | 170200 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 101 | 20240527 | 170100 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 102 | 20240527 | 170000 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 103 | 20240527 | 165900 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 104 | 20240527 | 165800 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 105 | 20240527 | 165700 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 106 | 20240527 | 165600 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 107 | 20240527 | 165500 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 108 | 20240527 | 165400 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 109 | 20240527 | 165300 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 110 | 20240527 | 165200 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 111 | 20240527 | 165100 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 112 | 20240527 | 165000 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 113 | 20240527 | 164900 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 114 | 20240527 | 164800 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 115 | 20240527 | 164700 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 116 | 20240527 | 164600 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 117 | 20240527 | 164500 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 118 | 20240527 | 164400 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 119 | 20240527 | 164300 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 120 | 20240527 | 164200 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 121 | 20240527 | 164100 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 122 | 20240527 | 164000 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 6611 |
| 123 | 20240527 | 163900 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 124 | 20240527 | 163800 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 125 | 20240527 | 163700 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 126 | 20240527 | 163600 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 127 | 20240527 | 163500 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 128 | 20240527 | 163400 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 129 | 20240527 | 163300 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 130 | 20240527 | 163200 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 131 | 20240527 | 163100 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 132 | 20240527 | 163000 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 133 | 20240527 | 162900 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 134 | 20240527 | 162800 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 135 | 20240527 | 162700 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 136 | 20240527 | 162600 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 137 | 20240527 | 162500 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 138 | 20240527 | 162400 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 139 | 20240527 | 162300 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 140 | 20240527 | 162200 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 141 | 20240527 | 162100 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 142 | 20240527 | 162000 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 143 | 20240527 | 161900 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 144 | 20240527 | 161800 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 145 | 20240527 | 161700 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 146 | 20240527 | 161600 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 147 | 20240527 | 161500 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 148 | 20240527 | 161400 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 149 | 20240527 | 161300 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 150 | 20240527 | 161200 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 151 | 20240527 | 161100 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 152 | 20240527 | 161000 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 6611 |
| 153 | 20240527 | 160900 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 154 | 20240527 | 160800 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 155 | 20240527 | 160700 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 156 | 20240527 | 160600 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 157 | 20240527 | 160500 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 158 | 20240527 | 160400 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 159 | 20240527 | 160300 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 160 | 20240527 | 160200 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 161 | 20240527 | 160100 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 162 | 20240527 | 160000 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 163 | 20240527 | 155900 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 164 | 20240527 | 155800 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 165 | 20240527 | 155700 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 166 | 20240527 | 155600 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 167 | 20240527 | 155500 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 168 | 20240527 | 155400 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 169 | 20240527 | 155300 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 170 | 20240527 | 155200 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 171 | 20240527 | 155100 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 172 | 20240527 | 155000 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 173 | 20240527 | 154900 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 174 | 20240527 | 154800 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 175 | 20240527 | 154700 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 176 | 20240527 | 154600 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 177 | 20240527 | 154500 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 178 | 20240527 | 154400 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 179 | 20240527 | 154300 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 180 | 20240527 | 154200 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 181 | 20240527 | 154100 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 182 | 20240527 | 154000 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 6611 |
| 183 | 20240527 | 153900 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 184 | 20240527 | 153800 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 185 | 20240527 | 153700 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 186 | 20240527 | 153600 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 187 | 20240527 | 153500 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 188 | 20240527 | 153400 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 189 | 20240527 | 153300 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 190 | 20240527 | 153200 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 191 | 20240527 | 153100 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 0 |
| 192 | 20240527 | 153000 | 10348380900 | 79900 | 79900 | 79900 | 79900 | 6611 |
| 193 | 20240527 | 152900 | 9820162000 | 79800 | 79800 | 79800 | 79800 | 0 |
| 194 | 20240527 | 152800 | 9820162000 | 79800 | 79800 | 79800 | 79800 | 0 |
| 195 | 20240527 | 152700 | 9820162000 | 79800 | 79800 | 79800 | 79800 | 0 |
| 196 | 20240527 | 152600 | 9820162000 | 79800 | 79800 | 79800 | 79800 | 0 |
| 197 | 20240527 | 152500 | 9820162000 | 79800 | 79800 | 79800 | 79800 | 0 |
| 198 | 20240527 | 152400 | 9820162000 | 79800 | 79800 | 79800 | 79800 | 0 |
| 199 | 20240527 | 152300 | 9820162000 | 79800 | 79800 | 79800 | 79800 | 0 |
| 200 | 20240527 | 152200 | 9820162000 | 79800 | 79800 | 79800 | 79800 | 0 |
| 201 | 20240527 | 152100 | 9820162000 | 79800 | 79800 | 79800 | 79800 | 0 |
| 202 | 20240527 | 152000 | 9820162000 | 79800 | 79800 | 79800 | 79800 | 0 |
| 203 | 20240527 | 151900 | 9820162000 | 79800 | 80100 | 80100 | 79800 | 130 |
| 204 | 20240527 | 151800 | 9809771000 | 80000 | 79800 | 80100 | 79800 | 46 |
| 205 | 20240527 | 151700 | 9806093200 | 79800 | 79900 | 80100 | 79800 | 254 |
| 206 | 20240527 | 151600 | 9785786400 | 80000 | 79900 | 80000 | 79900 | 67 |
| 207 | 20240527 | 151500 | 9780429800 | 79900 | 80000 | 80000 | 79800 | 115 |
| 208 | 20240527 | 151400 | 9771239500 | 80000 | 80000 | 80100 | 79800 | 330 |
| 209 | 20240527 | 151300 | 9744867800 | 80000 | 80000 | 80100 | 80000 | 123 |
| 210 | 20240527 | 151200 | 9735026200 | 80000 | 80000 | 80100 | 80000 | 120 |
| 211 | 20240527 | 151100 | 9725424900 | 80000 | 79900 | 80100 | 79900 | 43 |
| 212 | 20240527 | 151000 | 9721984400 | 79800 | 79900 | 80000 | 79800 | 386 |
| 213 | 20240527 | 150900 | 9691142000 | 79900 | 80100 | 80100 | 79800 | 174 |
| 214 | 20240527 | 150800 | 9677228800 | 80000 | 80000 | 80100 | 80000 | 42 |
| 215 | 20240527 | 150700 | 9673867600 | 80100 | 80000 | 80200 | 79900 | 133 |
| 216 | 20240527 | 150600 | 9663239300 | 80000 | 79900 | 80200 | 79900 | 1180 |
| 217 | 20240527 | 150500 | 9568773200 | 79900 | 79800 | 79900 | 79700 | 372 |
| 218 | 20240527 | 150400 | 9539063400 | 79800 | 79800 | 79900 | 79700 | 220 |
| 219 | 20240527 | 150300 | 9521510000 | 79900 | 79800 | 79900 | 79700 | 78 |
| 220 | 20240527 | 150200 | 9515286300 | 79800 | 79900 | 79900 | 79700 | 808 |
| 221 | 20240527 | 150100 | 9450821400 | 79900 | 79800 | 79900 | 79800 | 126 |
| 222 | 20240527 | 150000 | 9440763900 | 79900 | 79800 | 79900 | 79800 | 99 |
| 223 | 20240527 | 145900 | 9432857300 | 79800 | 79900 | 79900 | 79800 | 242 |
| 224 | 20240527 | 145800 | 9413539600 | 79800 | 80100 | 80100 | 79800 | 570 |
| 225 | 20240527 | 145700 | 9367999700 | 80000 | 80100 | 80100 | 80000 | 144 |
| 226 | 20240527 | 145600 | 9356476700 | 80100 | 80000 | 80100 | 80000 | 116 |
| 227 | 20240527 | 145500 | 9347195000 | 80000 | 80000 | 80200 | 80000 | 371 |
| 228 | 20240527 | 145400 | 9317494100 | 80000 | 80000 | 80000 | 79900 | 106 |
| 229 | 20240527 | 145300 | 9309023100 | 80000 | 79900 | 80000 | 79900 | 371 |
| 230 | 20240527 | 145200 | 9279370400 | 80000 | 80000 | 80100 | 79900 | 406 |
| 231 | 20240527 | 145100 | 9246872800 | 80000 | 80000 | 80100 | 80000 | 126 |
| 232 | 20240527 | 145000 | 9236791300 | 80200 | 80200 | 80200 | 80000 | 942 |
| 233 | 20240527 | 144900 | 9161324600 | 80200 | 80200 | 80300 | 80200 | 655 |
| 234 | 20240527 | 144800 | 9108792700 | 80200 | 80200 | 80300 | 80200 | 294 |
| 235 | 20240527 | 144700 | 9085213000 | 80200 | 80200 | 80300 | 80000 | 235 |
| 236 | 20240527 | 144600 | 9066366500 | 80300 | 80200 | 80300 | 80100 | 301 |
| 237 | 20240527 | 144500 | 9042238300 | 80300 | 80200 | 80300 | 80200 | 444 |
| 238 | 20240527 | 144400 | 9006609100 | 80000 | 80200 | 80300 | 80000 | 349 |
| 239 | 20240527 | 144300 | 8978642100 | 80200 | 80200 | 80200 | 80000 | 623 |
| 240 | 20240527 | 144200 | 8928704400 | 80200 | 80300 | 80300 | 80200 | 53 |
| 241 | 20240527 | 144100 | 8924452700 | 80200 | 80200 | 80300 | 80200 | 148 |
| 242 | 20240527 | 144000 | 8912582600 | 80200 | 80100 | 80200 | 80100 | 353 |
| 243 | 20240527 | 143900 | 8884287400 | 80100 | 80100 | 80200 | 80100 | 262 |
| 244 | 20240527 | 143800 | 8863280800 | 80100 | 80000 | 80100 | 80000 | 187 |
| 245 | 20240527 | 143700 | 8848303200 | 80000 | 80100 | 80100 | 80000 | 371 |
| 246 | 20240527 | 143600 | 8818604600 | 80100 | 80100 | 80200 | 80100 | 283 |
| 247 | 20240527 | 143500 | 8795916100 | 80100 | 80100 | 80200 | 80100 | 107 |
| 248 | 20240527 | 143400 | 8787343700 | 80100 | 80000 | 80100 | 80000 | 154 |
| 249 | 20240527 | 143300 | 8775013700 | 80000 | 80000 | 80100 | 80000 | 339 |
| 250 | 20240527 | 143200 | 8747866200 | 80000 | 80000 | 80100 | 80000 | 81 |
| 251 | 20240527 | 143100 | 8741386100 | 80100 | 80000 | 80100 | 80000 | 295 |
| 252 | 20240527 | 143000 | 8717763500 | 80000 | 80000 | 80100 | 80000 | 158 |
| 253 | 20240527 | 142900 | 8705122400 | 80000 | 80100 | 80100 | 80000 | 411 |
| 254 | 20240527 | 142800 | 8672216400 | 80000 | 79900 | 80100 | 79700 | 1029 |
| 255 | 20240527 | 142700 | 8589928500 | 80000 | 80100 | 80500 | 79600 | 9260 |
| 256 | 20240527 | 142600 | 7848168400 | 80100 | 80200 | 80300 | 80100 | 340 |
| 257 | 20240527 | 142500 | 7820884400 | 80200 | 80100 | 80200 | 80100 | 650 |
| 258 | 20240527 | 142400 | 7768768700 | 80100 | 80100 | 80200 | 80000 | 380 |
| 259 | 20240527 | 142300 | 7738312700 | 80100 | 80100 | 80100 | 80100 | 80 |
| 260 | 20240527 | 142200 | 7731904700 | 80100 | 80100 | 80200 | 79800 | 402 |
| 261 | 20240527 | 142100 | 7699686500 | 80200 | 80100 | 80200 | 80000 | 293 |
| 262 | 20240527 | 142000 | 7676218800 | 80100 | 80000 | 80100 | 79800 | 277 |
| 263 | 20240527 | 141900 | 7654041300 | 80100 | 80100 | 80200 | 79800 | 776 |
| 264 | 20240527 | 141800 | 7591862000 | 80100 | 80100 | 80100 | 79800 | 341 |
| 265 | 20240527 | 141700 | 7564555600 | 80100 | 80100 | 80100 | 80000 | 319 |
| 266 | 20240527 | 141600 | 7539009600 | 80100 | 80100 | 80100 | 79800 | 153 |
| 267 | 20240527 | 141500 | 7526760100 | 80100 | 80100 | 80200 | 79900 | 329 |
| 268 | 20240527 | 141400 | 7500420800 | 80100 | 79900 | 80200 | 79900 | 518 |
| 269 | 20240527 | 141300 | 7458916700 | 79900 | 80000 | 80200 | 79700 | 549 |
| 270 | 20240527 | 141200 | 7414948300 | 80000 | 79900 | 80200 | 79900 | 470 |
| 271 | 20240527 | 141100 | 7377306400 | 79900 | 79900 | 79900 | 79900 | 51 |
| 272 | 20240527 | 141000 | 7373231500 | 79900 | 79900 | 80100 | 79900 | 616 |
| 273 | 20240527 | 140900 | 7323941000 | 79900 | 79900 | 79900 | 79900 | 102 |
| 274 | 20240527 | 140800 | 7315791200 | 79900 | 79900 | 80100 | 79900 | 257 |
| 275 | 20240527 | 140700 | 7295235800 | 79900 | 80000 | 80000 | 79900 | 71 |
| 276 | 20240527 | 140600 | 7289562000 | 79900 | 79900 | 79900 | 79900 | 69 |
| 277 | 20240527 | 140500 | 7284048900 | 79900 | 79700 | 79900 | 79700 | 276 |
| 278 | 20240527 | 140400 | 7262017400 | 79700 | 79700 | 79800 | 79700 | 59 |
| 279 | 20240527 | 140300 | 7257314100 | 79700 | 79600 | 79700 | 79600 | 62 |
| 280 | 20240527 | 140200 | 7252375000 | 79600 | 79800 | 80000 | 79600 | 557 |
| 281 | 20240527 | 140100 | 7207915100 | 79700 | 79900 | 80000 | 79600 | 903 |
| 282 | 20240527 | 140000 | 7135784300 | 79900 | 79900 | 80000 | 79700 | 401 |
| 283 | 20240527 | 135900 | 7103749500 | 79900 | 79900 | 80000 | 79900 | 81 |
| 284 | 20240527 | 135800 | 7097277400 | 79900 | 79800 | 80000 | 79800 | 1257 |
| 285 | 20240527 | 135700 | 6996837000 | 79800 | 79900 | 79900 | 79800 | 68 |
| 286 | 20240527 | 135600 | 6991410500 | 79800 | 79700 | 79800 | 79700 | 54 |
| 287 | 20240527 | 135500 | 6987103200 | 79700 | 79800 | 79900 | 79700 | 454 |
| 288 | 20240527 | 135400 | 6950860900 | 79700 | 79600 | 79800 | 79600 | 52 |
| 289 | 20240527 | 135300 | 6946716600 | 79800 | 79800 | 79800 | 79600 | 150 |
| 290 | 20240527 | 135200 | 6934758800 | 79800 | 79700 | 79800 | 79700 | 369 |
| 291 | 20240527 | 135100 | 6905319100 | 79700 | 79600 | 79800 | 79600 | 355 |
| 292 | 20240527 | 135000 | 6877005300 | 79800 | 79700 | 79800 | 79700 | 63 |
| 293 | 20240527 | 134900 | 6871983700 | 79700 | 79700 | 79900 | 79700 | 593 |
| 294 | 20240527 | 134800 | 6824650900 | 79700 | 79700 | 79800 | 79700 | 59 |
| 295 | 20240527 | 134700 | 6819948400 | 79700 | 79600 | 79700 | 79600 | 96 |
| 296 | 20240527 | 134600 | 6812297300 | 79600 | 79800 | 79800 | 79600 | 208 |
| 297 | 20240527 | 134500 | 6795710600 | 79900 | 79700 | 79900 | 79700 | 154 |
| 298 | 20240527 | 134400 | 6783425700 | 79700 | 79700 | 79800 | 79700 | 309 |
| 299 | 20240527 | 134300 | 6758776900 | 79700 | 79700 | 79800 | 79700 | 171 |
| 300 | 20240527 | 134200 | 6745148100 | 79700 | 79600 | 79900 | 79600 | 109 |
| 301 | 20240527 | 134100 | 6736456700 | 79600 | 79900 | 79900 | 79600 | 506 |
| 302 | 20240527 | 134000 | 6696058900 | 79900 | 79800 | 80000 | 79600 | 1090 |
| 303 | 20240527 | 133900 | 6608991600 | 79900 | 79700 | 79900 | 79600 | 489 |
| 304 | 20240527 | 133800 | 6569944700 | 79700 | 79600 | 79900 | 79600 | 355 |
| 305 | 20240527 | 133700 | 6541598700 | 79600 | 79700 | 79700 | 79600 | 312 |
| 306 | 20240527 | 133600 | 6516741000 | 79600 | 79600 | 79800 | 79600 | 278 |
| 307 | 20240527 | 133500 | 6494608600 | 79600 | 79600 | 79800 | 79600 | 960 |
| 308 | 20240527 | 133400 | 6418084300 | 79600 | 79600 | 79700 | 79600 | 147 |
| 309 | 20240527 | 133300 | 6406373900 | 79600 | 79700 | 79700 | 79600 | 353 |
| 310 | 20240527 | 133200 | 6378254100 | 79600 | 79600 | 79700 | 79500 | 102 |
| 311 | 20240527 | 133100 | 6370135200 | 79600 | 79600 | 79600 | 79600 | 42 |
| 312 | 20240527 | 133000 | 6366792000 | 79600 | 79700 | 79700 | 79500 | 940 |
| 313 | 20240527 | 132900 | 6291923600 | 79700 | 79600 | 79700 | 79500 | 738 |
| 314 | 20240527 | 132800 | 6233133600 | 79600 | 79700 | 79700 | 79600 | 497 |
| 315 | 20240527 | 132700 | 6193547600 | 79600 | 79600 | 79700 | 79600 | 82 |
| 316 | 20240527 | 132600 | 6187016400 | 79600 | 79600 | 79700 | 79600 | 131 |
| 317 | 20240527 | 132500 | 6176587700 | 79700 | 79700 | 79700 | 79600 | 555 |
| 318 | 20240527 | 132400 | 6132360800 | 79700 | 79700 | 79700 | 79700 | 21 |
| 319 | 20240527 | 132300 | 6130687100 | 79700 | 79700 | 79800 | 79600 | 345 |
| 320 | 20240527 | 132200 | 6103170600 | 79700 | 79700 | 79800 | 79600 | 196 |
| 321 | 20240527 | 132100 | 6087549400 | 79700 | 79700 | 79800 | 79700 | 355 |
| 322 | 20240527 | 132000 | 6059230900 | 79700 | 79700 | 79800 | 79700 | 37 |
| 323 | 20240527 | 131900 | 6056279800 | 79700 | 79800 | 79900 | 79700 | 188 |
| 324 | 20240527 | 131800 | 6041282000 | 79800 | 79700 | 79900 | 79700 | 423 |
| 325 | 20240527 | 131700 | 6007512300 | 79700 | 79700 | 79700 | 79700 | 83 |
| 326 | 20240527 | 131600 | 6000897200 | 79700 | 79800 | 79900 | 79700 | 429 |
| 327 | 20240527 | 131500 | 5966669200 | 79800 | 79800 | 79900 | 79800 | 99 |
| 328 | 20240527 | 131400 | 5958765100 | 79800 | 79800 | 79800 | 79700 | 61 |
| 329 | 20240527 | 131300 | 5953897600 | 79800 | 79800 | 79900 | 79800 | 50 |
| 330 | 20240527 | 131200 | 5949906600 | 79800 | 79800 | 79900 | 79800 | 53 |
| 331 | 20240527 | 131100 | 5945677100 | 79800 | 79800 | 79900 | 79800 | 280 |
| 332 | 20240527 | 131000 | 5923310100 | 79900 | 79700 | 79900 | 79700 | 134 |
| 333 | 20240527 | 130900 | 5912618700 | 79800 | 79700 | 79800 | 79700 | 422 |
| 334 | 20240527 | 130800 | 5878951100 | 79700 | 79700 | 79800 | 79700 | 167 |
| 335 | 20240527 | 130700 | 5865640200 | 79700 | 79800 | 79800 | 79700 | 263 |
| 336 | 20240527 | 130600 | 5844658600 | 79700 | 79800 | 79800 | 79700 | 409 |
| 337 | 20240527 | 130500 | 5812025100 | 79800 | 79900 | 79900 | 79800 | 325 |
| 338 | 20240527 | 130400 | 5786067900 | 79900 | 79800 | 79900 | 79800 | 39 |
| 339 | 20240527 | 130300 | 5782953600 | 79800 | 79900 | 79900 | 79800 | 184 |
| 340 | 20240527 | 130200 | 5768256000 | 79900 | 79900 | 80000 | 79900 | 375 |
| 341 | 20240527 | 130100 | 5738261400 | 79900 | 79900 | 80000 | 79900 | 57 |
| 342 | 20240527 | 130000 | 5733707000 | 79900 | 79900 | 80000 | 79800 | 392 |
| 343 | 20240527 | 125900 | 5702360200 | 79900 | 79900 | 79900 | 79900 | 67 |
| 344 | 20240527 | 125800 | 5697006900 | 79900 | 79900 | 80000 | 79900 | 71 |
| 345 | 20240527 | 125700 | 5691333900 | 79900 | 80000 | 80100 | 79900 | 371 |
| 346 | 20240527 | 125600 | 5661636100 | 80100 | 80000 | 80100 | 80000 | 25 |
| 347 | 20240527 | 125500 | 5659635300 | 80000 | 79900 | 80000 | 79900 | 126 |
| 348 | 20240527 | 125400 | 5649557300 | 79900 | 79900 | 79900 | 79900 | 31 |
| 349 | 20240527 | 125300 | 5647080400 | 79900 | 80000 | 80000 | 79900 | 254 |
| 350 | 20240527 | 125200 | 5626761300 | 79900 | 80000 | 80000 | 79900 | 11 |
| 351 | 20240527 | 125100 | 5625882000 | 80000 | 80100 | 80100 | 80000 | 245 |
| 352 | 20240527 | 125000 | 5606264200 | 80100 | 80000 | 80100 | 80000 | 161 |
| 353 | 20240527 | 124900 | 5593377400 | 80000 | 80000 | 80000 | 80000 | 12 |
| 354 | 20240527 | 124800 | 5592417400 | 80000 | 80000 | 80200 | 80000 | 366 |
| 355 | 20240527 | 124700 | 5563087100 | 80000 | 80100 | 80100 | 80000 | 86 |
| 356 | 20240527 | 124600 | 5556200700 | 80100 | 80100 | 80100 | 80100 | 329 |
| 357 | 20240527 | 124500 | 5529847800 | 80000 | 80000 | 80000 | 80000 | 28 |
| 358 | 20240527 | 124400 | 5527607800 | 80000 | 80000 | 80100 | 80000 | 31 |
| 359 | 20240527 | 124300 | 5525127000 | 80000 | 80100 | 80200 | 80000 | 600 |
| 360 | 20240527 | 124200 | 5477068900 | 80200 | 80100 | 80200 | 80100 | 105 |
| 361 | 20240527 | 124100 | 5468658200 | 80100 | 80100 | 80200 | 80100 | 275 |
| 362 | 20240527 | 124000 | 5446610700 | 80100 | 80100 | 80100 | 80100 | 64 |
| 363 | 20240527 | 123900 | 5441484300 | 80100 | 80200 | 80200 | 80100 | 280 |
| 364 | 20240527 | 123800 | 5419032200 | 80100 | 80100 | 80200 | 80100 | 39 |
| 365 | 20240527 | 123700 | 5415907500 | 80100 | 80200 | 80200 | 80100 | 295 |
| 366 | 20240527 | 123600 | 5392252000 | 80100 | 80100 | 80200 | 80100 | 390 |
| 367 | 20240527 | 123500 | 5360993000 | 80100 | 80100 | 80100 | 80100 | 38 |
| 368 | 20240527 | 123400 | 5357949200 | 80100 | 80100 | 80100 | 80100 | 190 |
| 369 | 20240527 | 123300 | 5342730200 | 80100 | 80100 | 80100 | 80100 | 43 |
| 370 | 20240527 | 123200 | 5339285900 | 80100 | 80100 | 80100 | 80100 | 30 |
| 371 | 20240527 | 123100 | 5336882900 | 80100 | 80000 | 80100 | 80000 | 75 |
| 372 | 20240527 | 123000 | 5330876000 | 80000 | 80100 | 80200 | 80000 | 237 |
| 373 | 20240527 | 122900 | 5311896300 | 80100 | 80200 | 80300 | 80100 | 976 |
| 374 | 20240527 | 122800 | 5233642100 | 80200 | 80200 | 80200 | 80200 | 4 |
| 375 | 20240527 | 122700 | 5233321300 | 80200 | 80200 | 80200 | 80200 | 17 |
| 376 | 20240527 | 122600 | 5231957900 | 80200 | 80200 | 80200 | 80200 | 50 |
| 377 | 20240527 | 122500 | 5227947900 | 80200 | 80200 | 80200 | 80200 | 31 |
| 378 | 20240527 | 122400 | 5225461700 | 80200 | 80200 | 80300 | 80200 | 128 |
| 379 | 20240527 | 122300 | 5215195300 | 80100 | 80100 | 80100 | 80100 | 21 |
| 380 | 20240527 | 122200 | 5213513200 | 80100 | 80100 | 80200 | 80100 | 243 |
| 381 | 20240527 | 122100 | 5194028900 | 80100 | 80100 | 80100 | 80100 | 39 |
| 382 | 20240527 | 122000 | 5190905000 | 80100 | 80100 | 80200 | 80100 | 276 |
| 383 | 20240527 | 121900 | 5168777400 | 80100 | 80100 | 80100 | 80100 | 21 |
| 384 | 20240527 | 121800 | 5167095300 | 80100 | 80200 | 80200 | 80000 | 387 |
| 385 | 20240527 | 121700 | 5136080400 | 80100 | 80100 | 80100 | 80100 | 38 |
| 386 | 20240527 | 121600 | 5133036600 | 80100 | 80100 | 80200 | 80100 | 17 |
| 387 | 20240527 | 121500 | 5131674100 | 80100 | 80000 | 80100 | 80000 | 166 |
| 388 | 20240527 | 121400 | 5118380000 | 80000 | 80000 | 80100 | 80000 | 128 |
| 389 | 20240527 | 121300 | 5108134000 | 80000 | 80100 | 80100 | 80000 | 293 |
| 390 | 20240527 | 121200 | 5084667500 | 80100 | 80100 | 80100 | 80100 | 7 |
| 391 | 20240527 | 121100 | 5084106800 | 80100 | 80200 | 80200 | 80100 | 307 |
| 392 | 20240527 | 121000 | 5059495800 | 80100 | 80100 | 80100 | 80100 | 16 |
| 393 | 20240527 | 120900 | 5058214200 | 80100 | 80200 | 80200 | 80100 | 47 |
| 394 | 20240527 | 120800 | 5054447100 | 80200 | 80100 | 80200 | 80100 | 272 |
| 395 | 20240527 | 120700 | 5032641800 | 80100 | 80200 | 80200 | 80100 | 104 |
| 396 | 20240527 | 120600 | 5024302400 | 80200 | 80200 | 80300 | 80200 | 512 |
| 397 | 20240527 | 120500 | 4983202100 | 80100 | 80100 | 80100 | 80100 | 63 |
| 398 | 20240527 | 120400 | 4978155800 | 80100 | 80200 | 80200 | 80000 | 171 |
| 399 | 20240527 | 120300 | 4964445500 | 80200 | 80200 | 80300 | 80200 | 246 |
| 400 | 20240527 | 120200 | 4944695700 | 80200 | 80200 | 80200 | 80200 | 19 |
| 401 | 20240527 | 120100 | 4943171900 | 80200 | 80300 | 80300 | 80200 | 306 |
| 402 | 20240527 | 120000 | 4918610500 | 80200 | 80300 | 80300 | 80200 | 120 |
| 403 | 20240527 | 115900 | 4908975300 | 80300 | 80300 | 80400 | 80300 | 327 |
| 404 | 20240527 | 115800 | 4882696400 | 80300 | 80300 | 80400 | 80300 | 26 |
| 405 | 20240527 | 115700 | 4880606600 | 80300 | 80300 | 80300 | 80300 | 41 |
| 406 | 20240527 | 115600 | 4877314300 | 80300 | 80400 | 80400 | 80200 | 390 |
| 407 | 20240527 | 115500 | 4845968700 | 80300 | 80100 | 80300 | 80100 | 160 |
| 408 | 20240527 | 115400 | 4833122300 | 80300 | 80100 | 80300 | 80100 | 701 |
| 409 | 20240527 | 115300 | 4776854200 | 80100 | 80200 | 80200 | 80100 | 684 |
| 410 | 20240527 | 115200 | 4722015800 | 80100 | 80100 | 80300 | 80100 | 416 |
| 411 | 20240527 | 115100 | 4688645300 | 80100 | 80100 | 80100 | 80100 | 14 |
| 412 | 20240527 | 115000 | 4687523900 | 80100 | 80200 | 80200 | 80100 | 261 |
| 413 | 20240527 | 114900 | 4666596100 | 80200 | 80300 | 80300 | 80200 | 266 |
| 414 | 20240527 | 114800 | 4645242800 | 80200 | 80200 | 80300 | 80200 | 25 |
| 415 | 20240527 | 114700 | 4643237200 | 80200 | 80200 | 80300 | 80200 | 257 |
| 416 | 20240527 | 114600 | 4622605800 | 80200 | 80200 | 80300 | 80200 | 105 |
| 417 | 20240527 | 114500 | 4614180000 | 80200 | 80200 | 80300 | 80200 | 299 |
| 418 | 20240527 | 114400 | 4590180200 | 80200 | 80200 | 80300 | 80200 | 56 |
| 419 | 20240527 | 114300 | 4585688200 | 80200 | 80200 | 80200 | 80200 | 62 |
| 420 | 20240527 | 114200 | 4580715800 | 80200 | 80200 | 80300 | 80200 | 411 |
| 421 | 20240527 | 114100 | 4547733600 | 80200 | 80200 | 80200 | 80200 | 30 |
| 422 | 20240527 | 114000 | 4545327600 | 80200 | 80200 | 80300 | 80200 | 308 |
| 423 | 20240527 | 113900 | 4520604900 | 80200 | 80200 | 80300 | 80200 | 74 |
| 424 | 20240527 | 113800 | 4514669300 | 80200 | 80100 | 80300 | 80100 | 641 |
| 425 | 20240527 | 113700 | 4463233300 | 80100 | 80100 | 80100 | 80100 | 169 |
| 426 | 20240527 | 113600 | 4449696400 | 80100 | 80100 | 80100 | 80100 | 55 |
| 427 | 20240527 | 113500 | 4445290900 | 80100 | 80000 | 80200 | 80000 | 331 |
| 428 | 20240527 | 113400 | 4418758100 | 80000 | 80000 | 80000 | 79900 | 95 |
| 429 | 20240527 | 113300 | 4411158600 | 80000 | 80100 | 80100 | 80000 | 243 |
| 430 | 20240527 | 113200 | 4391696500 | 80000 | 80100 | 80100 | 80000 | 59 |
| 431 | 20240527 | 113100 | 4386975500 | 80100 | 80000 | 80100 | 80000 | 485 |
| 432 | 20240527 | 113000 | 4348133800 | 80000 | 80100 | 80100 | 80000 | 208 |
| 433 | 20240527 | 112900 | 4331480100 | 80100 | 80100 | 80100 | 80100 | 44 |
| 434 | 20240527 | 112800 | 4327955700 | 80100 | 80100 | 80200 | 80100 | 296 |
| 435 | 20240527 | 112700 | 4304226100 | 80100 | 80100 | 80200 | 80100 | 47 |
| 436 | 20240527 | 112600 | 4300460600 | 80100 | 80100 | 80200 | 80100 | 271 |
| 437 | 20240527 | 112500 | 4278733500 | 80100 | 80100 | 80100 | 80100 | 62 |
| 438 | 20240527 | 112400 | 4273767300 | 80100 | 80100 | 80200 | 80100 | 293 |
| 439 | 20240527 | 112300 | 4250278000 | 80100 | 80100 | 80100 | 80100 | 7 |
| 440 | 20240527 | 112200 | 4249717300 | 80100 | 80100 | 80100 | 79900 | 137 |
| 441 | 20240527 | 112100 | 4238754100 | 80000 | 80000 | 80200 | 80000 | 407 |
| 442 | 20240527 | 112000 | 4206145100 | 80000 | 80000 | 80000 | 80000 | 34 |
| 443 | 20240527 | 111900 | 4203425100 | 80000 | 80000 | 80100 | 80000 | 247 |
| 444 | 20240527 | 111800 | 4183645100 | 80000 | 80000 | 80000 | 80000 | 52 |
| 445 | 20240527 | 111700 | 4179485100 | 80100 | 80000 | 80100 | 80000 | 281 |
| 446 | 20240527 | 111600 | 4156984300 | 80000 | 80000 | 80100 | 80000 | 34 |
| 447 | 20240527 | 111500 | 4154262700 | 80000 | 80000 | 80000 | 80000 | 7 |
| 448 | 20240527 | 111400 | 4153702700 | 80000 | 80000 | 80000 | 79800 | 539 |
| 449 | 20240527 | 111300 | 4110612700 | 80000 | 80100 | 80100 | 80000 | 12 |
| 450 | 20240527 | 111200 | 4109652400 | 80000 | 80000 | 80100 | 80000 | 226 |
| 451 | 20240527 | 111100 | 4091550400 | 80000 | 80000 | 80000 | 80000 | 304 |
| 452 | 20240527 | 111000 | 4067230400 | 80000 | 80000 | 80100 | 80000 | 282 |
| 453 | 20240527 | 110900 | 4044650400 | 80000 | 79900 | 80100 | 79900 | 64 |
| 454 | 20240527 | 110800 | 4039530400 | 79800 | 80100 | 80100 | 79800 | 637 |
| 455 | 20240527 | 110700 | 3988591100 | 80100 | 80100 | 80100 | 80000 | 131 |
| 456 | 20240527 | 110600 | 3978100900 | 80100 | 80100 | 80100 | 80100 | 95 |
| 457 | 20240527 | 110500 | 3970491400 | 80000 | 80100 | 80200 | 80000 | 922 |
| 458 | 20240527 | 110400 | 3896622600 | 80100 | 80100 | 80100 | 80100 | 38 |
| 459 | 20240527 | 110300 | 3893578800 | 80100 | 80200 | 80200 | 80100 | 281 |
| 460 | 20240527 | 110200 | 3871050700 | 80100 | 80100 | 80200 | 80100 | 106 |
| 461 | 20240527 | 110100 | 3862559300 | 80100 | 80100 | 80200 | 80100 | 25 |
| 462 | 20240527 | 110000 | 3860556700 | 80100 | 80100 | 80200 | 80100 | 392 |
| 463 | 20240527 | 105900 | 3829135700 | 80100 | 80100 | 80200 | 80100 | 84 |
| 464 | 20240527 | 105800 | 3822405200 | 80100 | 80000 | 80200 | 80000 | 158 |
| 465 | 20240527 | 105700 | 3809749600 | 80000 | 80000 | 80100 | 79900 | 1898 |
| 466 | 20240527 | 105600 | 3657787000 | 80000 | 80100 | 80100 | 80000 | 938 |
| 467 | 20240527 | 105500 | 3582725600 | 80000 | 80000 | 80000 | 80000 | 83 |
| 468 | 20240527 | 105400 | 3576085600 | 80000 | 80000 | 80000 | 80000 | 21 |
| 469 | 20240527 | 105300 | 3574405600 | 80000 | 80000 | 80100 | 80000 | 330 |
| 470 | 20240527 | 105200 | 3547985600 | 79900 | 79900 | 80100 | 79900 | 570 |
| 471 | 20240527 | 105100 | 3502396300 | 79900 | 79900 | 80000 | 79800 | 289 |
| 472 | 20240527 | 105000 | 3479285300 | 79900 | 79900 | 79900 | 79900 | 25 |
| 473 | 20240527 | 104900 | 3477287800 | 79900 | 79900 | 80000 | 79900 | 504 |
| 474 | 20240527 | 104800 | 3436998100 | 79800 | 79900 | 80000 | 79800 | 137 |
| 475 | 20240527 | 104700 | 3426052500 | 79900 | 79900 | 80000 | 79900 | 246 |
| 476 | 20240527 | 104600 | 3406382100 | 79900 | 79900 | 80000 | 79900 | 346 |
| 477 | 20240527 | 104500 | 3378716700 | 79900 | 79900 | 80000 | 79900 | 27 |
| 478 | 20240527 | 104400 | 3376559300 | 79900 | 79900 | 80000 | 79900 | 321 |
| 479 | 20240527 | 104300 | 3350891400 | 79900 | 79900 | 80000 | 79900 | 52 |
| 480 | 20240527 | 104200 | 3346735800 | 79900 | 79900 | 79900 | 79900 | 163 |
| 481 | 20240527 | 104100 | 3333712100 | 79900 | 79800 | 79900 | 79700 | 1631 |
| 482 | 20240527 | 104000 | 3203564800 | 79800 | 79800 | 79900 | 79800 | 35 |
| 483 | 20240527 | 103900 | 3200771700 | 79800 | 79800 | 79900 | 79700 | 402 |
| 484 | 20240527 | 103800 | 3168673500 | 79800 | 79800 | 79800 | 79800 | 13 |
| 485 | 20240527 | 103700 | 3167636100 | 79800 | 79700 | 79900 | 79700 | 779 |
| 486 | 20240527 | 103600 | 3105452200 | 79700 | 79700 | 79700 | 79700 | 33 |
| 487 | 20240527 | 103500 | 3102822100 | 79700 | 79900 | 79900 | 79700 | 244 |
| 488 | 20240527 | 103400 | 3083349400 | 79900 | 79800 | 79900 | 79800 | 692 |
| 489 | 20240527 | 103300 | 3028065800 | 79800 | 79900 | 79900 | 79800 | 132 |
| 490 | 20240527 | 103200 | 3017524900 | 79900 | 79800 | 79900 | 79800 | 468 |
| 491 | 20240527 | 103100 | 2980137600 | 79800 | 79800 | 79800 | 79800 | 205 |
| 492 | 20240527 | 103000 | 2963778600 | 79800 | 79800 | 79900 | 79800 | 345 |
| 493 | 20240527 | 102900 | 2936227600 | 79800 | 79900 | 79900 | 79700 | 818 |
| 494 | 20240527 | 102800 | 2870920800 | 79900 | 79800 | 79900 | 79800 | 245 |
| 495 | 20240527 | 102700 | 2851345900 | 79800 | 79700 | 79900 | 79700 | 499 |
| 496 | 20240527 | 102600 | 2811506700 | 79700 | 79700 | 79700 | 79700 | 68 |
| 497 | 20240527 | 102500 | 2806087100 | 79700 | 79800 | 79800 | 79700 | 457 |
| 498 | 20240527 | 102400 | 2769628300 | 79800 | 79900 | 80000 | 79800 | 455 |
| 499 | 20240527 | 102300 | 2733284700 | 79900 | 79900 | 80000 | 79900 | 465 |
| 500 | 20240527 | 102200 | 2696111200 | 79900 | 79900 | 80000 | 79900 | 212 |
| 501 | 20240527 | 102100 | 2679169700 | 79900 | 79800 | 80000 | 79700 | 1308 |
| 502 | 20240527 | 102000 | 2574668700 | 79800 | 79600 | 79900 | 79600 | 1103 |
| 503 | 20240527 | 101900 | 2486689400 | 79600 | 79600 | 79700 | 79600 | 82 |
| 504 | 20240527 | 101800 | 2480160700 | 79600 | 79600 | 79700 | 79500 | 357 |
| 505 | 20240527 | 101700 | 2451728600 | 79500 | 79600 | 79700 | 79500 | 309 |
| 506 | 20240527 | 101600 | 2427133800 | 79600 | 79700 | 79700 | 79600 | 466 |
| 507 | 20240527 | 101500 | 2390013600 | 79600 | 79700 | 79700 | 79600 | 188 |
| 508 | 20240527 | 101400 | 2375045800 | 79600 | 79600 | 79700 | 79500 | 546 |
| 509 | 20240527 | 101300 | 2331590100 | 79600 | 79600 | 79700 | 79600 | 408 |
| 510 | 20240527 | 101200 | 2299090300 | 79600 | 79500 | 79700 | 79500 | 830 |
| 511 | 20240527 | 101100 | 2233030800 | 79400 | 79600 | 79600 | 79400 | 416 |
| 512 | 20240527 | 101000 | 2199936300 | 79500 | 79500 | 79600 | 79500 | 307 |
| 513 | 20240527 | 100900 | 2175525700 | 79600 | 79300 | 79600 | 79300 | 733 |
| 514 | 20240527 | 100800 | 2117240900 | 79300 | 79400 | 79600 | 79300 | 370 |
| 515 | 20240527 | 100700 | 2087854300 | 79400 | 79400 | 79500 | 79400 | 239 |
| 516 | 20240527 | 100600 | 2068874100 | 79400 | 79400 | 79500 | 79300 | 144 |
| 517 | 20240527 | 100500 | 2057439500 | 79500 | 79400 | 79500 | 79400 | 328 |
| 518 | 20240527 | 100400 | 2031377100 | 79400 | 79300 | 79400 | 79300 | 70 |
| 519 | 20240527 | 100300 | 2025823700 | 79400 | 79400 | 79500 | 79300 | 69 |
| 520 | 20240527 | 100200 | 2020349300 | 79500 | 79500 | 79600 | 79500 | 388 |
| 521 | 20240527 | 100100 | 1989477600 | 79600 | 79500 | 79600 | 79500 | 108 |
| 522 | 20240527 | 100000 | 1980889700 | 79500 | 79400 | 79600 | 79400 | 441 |
| 523 | 20240527 | 095900 | 1945838700 | 79400 | 79300 | 79500 | 79300 | 306 |
| 524 | 20240527 | 095800 | 1921550200 | 79300 | 79500 | 79600 | 79300 | 199 |
| 525 | 20240527 | 095700 | 1905743300 | 79600 | 79500 | 79600 | 79400 | 156 |
| 526 | 20240527 | 095600 | 1893340500 | 79400 | 79500 | 79600 | 79400 | 224 |
| 527 | 20240527 | 095500 | 1875543000 | 79500 | 79400 | 79600 | 79400 | 408 |
| 528 | 20240527 | 095400 | 1843116300 | 79400 | 79400 | 79500 | 79300 | 524 |
| 529 | 20240527 | 095300 | 1801496400 | 79400 | 79600 | 79600 | 79400 | 680 |
| 530 | 20240527 | 095200 | 1747449800 | 79500 | 79500 | 79600 | 79500 | 519 |
| 531 | 20240527 | 095100 | 1706161800 | 79500 | 79500 | 79600 | 79500 | 149 |
| 532 | 20240527 | 095000 | 1694313800 | 79600 | 79500 | 79700 | 79500 | 399 |
| 533 | 20240527 | 094900 | 1662563200 | 79600 | 79700 | 79700 | 79500 | 151 |
| 534 | 20240527 | 094800 | 1650555500 | 79600 | 79600 | 79700 | 79500 | 1140 |
| 535 | 20240527 | 094700 | 1559779600 | 79600 | 79500 | 79700 | 79500 | 272 |
| 536 | 20240527 | 094600 | 1538140400 | 79500 | 79600 | 79700 | 79500 | 308 |
| 537 | 20240527 | 094500 | 1513630900 | 79700 | 79700 | 79700 | 79500 | 192 |
| 538 | 20240527 | 094400 | 1498352000 | 79700 | 79600 | 79700 | 79500 | 166 |
| 539 | 20240527 | 094300 | 1485138100 | 79600 | 79400 | 79700 | 79400 | 268 |
| 540 | 20240527 | 094200 | 1463810200 | 79400 | 79600 | 79700 | 79400 | 190 |
| 541 | 20240527 | 094100 | 1448709600 | 79600 | 79600 | 79700 | 79600 | 697 |
| 542 | 20240527 | 094000 | 1393217900 | 79600 | 79500 | 79600 | 79400 | 513 |
| 543 | 20240527 | 093900 | 1352435500 | 79500 | 79600 | 79600 | 79500 | 210 |
| 544 | 20240527 | 093800 | 1335738500 | 79500 | 79400 | 79600 | 79400 | 133 |
| 545 | 20240527 | 093700 | 1325171200 | 79500 | 79500 | 79600 | 79500 | 247 |
| 546 | 20240527 | 093600 | 1305530000 | 79500 | 79600 | 79600 | 79400 | 240 |
| 547 | 20240527 | 093500 | 1286447200 | 79600 | 79500 | 79600 | 79500 | 235 |
| 548 | 20240527 | 093400 | 1267762200 | 79400 | 79600 | 79600 | 79400 | 675 |
| 549 | 20240527 | 093300 | 1214073300 | 79500 | 79500 | 79600 | 79400 | 168 |
| 550 | 20240527 | 093200 | 1200717200 | 79500 | 79400 | 79600 | 79400 | 221 |
| 551 | 20240527 | 093100 | 1183149700 | 79400 | 79400 | 79600 | 79300 | 243 |
| 552 | 20240527 | 093000 | 1163838000 | 79500 | 79300 | 79700 | 79300 | 2528 |
| 553 | 20240527 | 092900 | 962866500 | 79300 | 79200 | 79400 | 79200 | 297 |
| 554 | 20240527 | 092800 | 939315300 | 79300 | 79300 | 79400 | 79200 | 833 |
| 555 | 20240527 | 092700 | 873230400 | 79300 | 79300 | 79400 | 79300 | 554 |
| 556 | 20240527 | 092600 | 829289400 | 79200 | 79200 | 79300 | 79100 | 173 |
| 557 | 20240527 | 092500 | 815581500 | 79100 | 79100 | 79200 | 79000 | 476 |
| 558 | 20240527 | 092400 | 777917800 | 79200 | 79000 | 79200 | 79000 | 277 |
| 559 | 20240527 | 092300 | 756013200 | 79000 | 78900 | 79100 | 78900 | 371 |
| 560 | 20240527 | 092200 | 726699300 | 78900 | 78900 | 79000 | 78800 | 538 |
| 561 | 20240527 | 092100 | 684238700 | 78900 | 79000 | 79100 | 78900 | 343 |
| 562 | 20240527 | 092000 | 657153800 | 79000 | 79100 | 79200 | 79000 | 358 |
| 563 | 20240527 | 091900 | 628845000 | 79100 | 79100 | 79200 | 79000 | 247 |
| 564 | 20240527 | 091800 | 609305700 | 79100 | 79100 | 79300 | 79100 | 246 |
| 565 | 20240527 | 091700 | 589826200 | 79200 | 79200 | 79300 | 79200 | 425 |
| 566 | 20240527 | 091600 | 556142400 | 79200 | 79300 | 79300 | 79200 | 74 |
| 567 | 20240527 | 091500 | 550280000 | 79200 | 79100 | 79300 | 79100 | 392 |
| 568 | 20240527 | 091400 | 519210400 | 79100 | 79200 | 79300 | 79100 | 176 |
| 569 | 20240527 | 091300 | 505270900 | 79300 | 79200 | 79300 | 79200 | 101 |
| 570 | 20240527 | 091200 | 497270200 | 79200 | 79300 | 79300 | 79100 | 179 |
| 571 | 20240527 | 091100 | 483090800 | 79300 | 79500 | 79500 | 79300 | 491 |
| 572 | 20240527 | 091000 | 444105100 | 79400 | 79500 | 79500 | 79400 | 456 |
| 573 | 20240527 | 090900 | 407870600 | 79400 | 79300 | 79500 | 79300 | 215 |
| 574 | 20240527 | 090800 | 390801900 | 79300 | 79300 | 79400 | 79300 | 313 |
| 575 | 20240527 | 090700 | 365956500 | 79300 | 79300 | 79400 | 79300 | 122 |
| 576 | 20240527 | 090600 | 356279900 | 79300 | 79400 | 79400 | 79200 | 270 |
| 577 | 20240527 | 090500 | 334866200 | 79400 | 79400 | 79400 | 79200 | 552 |
| 578 | 20240527 | 090400 | 291077300 | 79400 | 79200 | 79500 | 79100 | 1362 |
| 579 | 20240527 | 090300 | 183074300 | 79200 | 79400 | 79400 | 79100 | 459 |
| 580 | 20240527 | 090200 | 146721100 | 79300 | 79000 | 79300 | 79000 | 449 |
| 581 | 20240527 | 090100 | 111143300 | 79100 | 79000 | 79200 | 78800 | 790 |
| 582 | 20240527 | 090000 | 48779600 | 79000 | 78700 | 79000 | 78700 | 619 |