31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 183000 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 6262 |
| 3 | 20240527 | 182900 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 4 | 20240527 | 182800 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 5 | 20240527 | 182700 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 6 | 20240527 | 182600 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 7 | 20240527 | 182500 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 8 | 20240527 | 182400 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 9 | 20240527 | 182300 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 10 | 20240527 | 182200 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 11 | 20240527 | 182100 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 12 | 20240527 | 182000 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 13 | 20240527 | 181900 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 14 | 20240527 | 181800 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 15 | 20240527 | 181700 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 16 | 20240527 | 181600 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 17 | 20240527 | 181500 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 18 | 20240527 | 181400 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 19 | 20240527 | 181300 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 20 | 20240527 | 181200 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 21 | 20240527 | 181100 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 22 | 20240527 | 181000 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 23 | 20240527 | 180900 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 24 | 20240527 | 180800 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 25 | 20240527 | 180700 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 26 | 20240527 | 180600 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 27 | 20240527 | 180500 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 28 | 20240527 | 180400 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 29 | 20240527 | 180300 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 30 | 20240527 | 180200 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 31 | 20240527 | 180100 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 32 | 20240527 | 180000 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 6262 |
| 33 | 20240527 | 175900 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 34 | 20240527 | 175800 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 35 | 20240527 | 175700 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 36 | 20240527 | 175600 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 37 | 20240527 | 175500 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 38 | 20240527 | 175400 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 39 | 20240527 | 175300 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 40 | 20240527 | 175200 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 41 | 20240527 | 175100 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 42 | 20240527 | 175000 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 43 | 20240527 | 174900 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 44 | 20240527 | 174800 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 45 | 20240527 | 174700 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 46 | 20240527 | 174600 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 47 | 20240527 | 174500 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 48 | 20240527 | 174400 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 49 | 20240527 | 174300 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 50 | 20240527 | 174200 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 51 | 20240527 | 174100 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 52 | 20240527 | 174000 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 53 | 20240527 | 173900 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 54 | 20240527 | 173800 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 55 | 20240527 | 173700 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 56 | 20240527 | 173600 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 57 | 20240527 | 173500 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 58 | 20240527 | 173400 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 59 | 20240527 | 173300 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 60 | 20240527 | 173200 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 61 | 20240527 | 173100 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 62 | 20240527 | 173000 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 6262 |
| 63 | 20240527 | 172900 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 64 | 20240527 | 172800 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 65 | 20240527 | 172700 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 66 | 20240527 | 172600 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 67 | 20240527 | 172500 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 68 | 20240527 | 172400 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 69 | 20240527 | 172300 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 70 | 20240527 | 172200 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 71 | 20240527 | 172100 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 72 | 20240527 | 172000 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 73 | 20240527 | 171900 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 74 | 20240527 | 171800 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 75 | 20240527 | 171700 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 76 | 20240527 | 171600 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 77 | 20240527 | 171500 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 78 | 20240527 | 171400 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 79 | 20240527 | 171300 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 80 | 20240527 | 171200 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 81 | 20240527 | 171100 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 82 | 20240527 | 171000 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 83 | 20240527 | 170900 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 84 | 20240527 | 170800 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 85 | 20240527 | 170700 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 86 | 20240527 | 170600 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 87 | 20240527 | 170500 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 88 | 20240527 | 170400 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 89 | 20240527 | 170300 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 90 | 20240527 | 170200 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 91 | 20240527 | 170100 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 92 | 20240527 | 170000 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 6262 |
| 93 | 20240527 | 165900 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 94 | 20240527 | 165800 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 95 | 20240527 | 165700 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 96 | 20240527 | 165600 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 97 | 20240527 | 165500 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 98 | 20240527 | 165400 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 99 | 20240527 | 165300 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 100 | 20240527 | 165200 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 101 | 20240527 | 165100 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 102 | 20240527 | 165000 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 103 | 20240527 | 164900 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 104 | 20240527 | 164800 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 105 | 20240527 | 164700 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 106 | 20240527 | 164600 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 107 | 20240527 | 164500 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 108 | 20240527 | 164400 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 109 | 20240527 | 164300 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 110 | 20240527 | 164200 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 111 | 20240527 | 164100 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 112 | 20240527 | 164000 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 113 | 20240527 | 163900 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 114 | 20240527 | 163800 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 115 | 20240527 | 163700 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 116 | 20240527 | 163600 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 117 | 20240527 | 163500 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 118 | 20240527 | 163400 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 119 | 20240527 | 163300 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 120 | 20240527 | 163200 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 121 | 20240527 | 163100 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 122 | 20240527 | 163000 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 6262 |
| 123 | 20240527 | 162900 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 124 | 20240527 | 162800 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 125 | 20240527 | 162700 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 126 | 20240527 | 162600 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 127 | 20240527 | 162500 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 128 | 20240527 | 162400 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 129 | 20240527 | 162300 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 130 | 20240527 | 162200 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 131 | 20240527 | 162100 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 132 | 20240527 | 162000 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 133 | 20240527 | 161900 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 134 | 20240527 | 161800 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 135 | 20240527 | 161700 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 136 | 20240527 | 161600 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 137 | 20240527 | 161500 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 138 | 20240527 | 161400 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 139 | 20240527 | 161300 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 140 | 20240527 | 161200 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 141 | 20240527 | 161100 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 142 | 20240527 | 161000 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 143 | 20240527 | 160900 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 144 | 20240527 | 160800 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 145 | 20240527 | 160700 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 146 | 20240527 | 160600 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 147 | 20240527 | 160500 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 148 | 20240527 | 160400 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 149 | 20240527 | 160300 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 150 | 20240527 | 160200 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 151 | 20240527 | 160100 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 152 | 20240527 | 160000 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 6262 |
| 153 | 20240527 | 155900 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 154 | 20240527 | 155800 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 155 | 20240527 | 155700 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 156 | 20240527 | 155600 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 157 | 20240527 | 155500 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 158 | 20240527 | 155400 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 159 | 20240527 | 155300 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 160 | 20240527 | 155200 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 161 | 20240527 | 155100 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 162 | 20240527 | 155000 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 163 | 20240527 | 154900 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 164 | 20240527 | 154800 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 165 | 20240527 | 154700 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 166 | 20240527 | 154600 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 167 | 20240527 | 154500 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 168 | 20240527 | 154400 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 169 | 20240527 | 154300 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 170 | 20240527 | 154200 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 171 | 20240527 | 154100 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 172 | 20240527 | 154000 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 173 | 20240527 | 153900 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 174 | 20240527 | 153800 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 175 | 20240527 | 153700 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 176 | 20240527 | 153600 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 177 | 20240527 | 153500 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 178 | 20240527 | 153400 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 179 | 20240527 | 153300 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 180 | 20240527 | 153200 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 181 | 20240527 | 153100 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 0 |
| 182 | 20240527 | 153000 | 27135177800 | 70800 | 70800 | 70800 | 70800 | 12524 |
| 183 | 20240527 | 152900 | 26691828200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 184 | 20240527 | 152800 | 26691828200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 185 | 20240527 | 152700 | 26691828200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 186 | 20240527 | 152600 | 26691828200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 187 | 20240527 | 152500 | 26691828200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 188 | 20240527 | 152400 | 26691828200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 189 | 20240527 | 152300 | 26691828200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 190 | 20240527 | 152200 | 26691828200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 191 | 20240527 | 152100 | 26691828200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 192 | 20240527 | 152000 | 26691828200 | 70900 | 70900 | 70900 | 70900 | 0 |
| 193 | 20240527 | 151900 | 26691828200 | 70900 | 71000 | 71000 | 70800 | 600 |
| 194 | 20240527 | 151800 | 26649297800 | 71000 | 70800 | 71000 | 70800 | 1318 |
| 195 | 20240527 | 151700 | 26555878000 | 70900 | 70800 | 70900 | 70800 | 196 |
| 196 | 20240527 | 151600 | 26541990300 | 70900 | 71000 | 71100 | 70800 | 3056 |
| 197 | 20240527 | 151500 | 26325130300 | 71000 | 70900 | 71100 | 70900 | 1237 |
| 198 | 20240527 | 151400 | 26237291000 | 71000 | 70900 | 71000 | 70900 | 523 |
| 199 | 20240527 | 151300 | 26200194400 | 70900 | 71000 | 71000 | 70900 | 210 |
| 200 | 20240527 | 151200 | 26185299200 | 70900 | 71000 | 71000 | 70900 | 161 |
| 201 | 20240527 | 151100 | 26173871700 | 71000 | 70900 | 71000 | 70900 | 1075 |
| 202 | 20240527 | 151000 | 26097594300 | 70800 | 70900 | 70900 | 70800 | 234 |
| 203 | 20240527 | 150900 | 26081015000 | 70800 | 70900 | 70900 | 70800 | 275 |
| 204 | 20240527 | 150800 | 26061536400 | 70800 | 70900 | 70900 | 70800 | 227 |
| 205 | 20240527 | 150700 | 26045457900 | 70800 | 70900 | 71000 | 70800 | 295 |
| 206 | 20240527 | 150600 | 26024535900 | 70900 | 70700 | 71100 | 70700 | 3498 |
| 207 | 20240527 | 150500 | 25776490500 | 70600 | 70700 | 70700 | 70600 | 324 |
| 208 | 20240527 | 150400 | 25753599000 | 70600 | 70700 | 70800 | 70600 | 159 |
| 209 | 20240527 | 150300 | 25742364800 | 70700 | 70700 | 70800 | 70600 | 289 |
| 210 | 20240527 | 150200 | 25721945200 | 70800 | 70600 | 70800 | 70600 | 612 |
| 211 | 20240527 | 150100 | 25678683500 | 70600 | 70700 | 70800 | 70600 | 406 |
| 212 | 20240527 | 150000 | 25649992500 | 70700 | 70700 | 70800 | 70500 | 732 |
| 213 | 20240527 | 145900 | 25598283600 | 70700 | 70800 | 70800 | 70600 | 571 |
| 214 | 20240527 | 145800 | 25557940700 | 70800 | 70700 | 70800 | 70500 | 1832 |
| 215 | 20240527 | 145700 | 25428550200 | 70700 | 70900 | 70900 | 70700 | 1369 |
| 216 | 20240527 | 145600 | 25331662000 | 70900 | 70800 | 70900 | 70800 | 783 |
| 217 | 20240527 | 145500 | 25276161300 | 70800 | 70800 | 70900 | 70700 | 1129 |
| 218 | 20240527 | 145400 | 25196199200 | 70800 | 70800 | 70800 | 70700 | 472 |
| 219 | 20240527 | 145300 | 25162810300 | 70800 | 70700 | 70800 | 70500 | 243 |
| 220 | 20240527 | 145200 | 25145639800 | 70700 | 70600 | 70700 | 70500 | 360 |
| 221 | 20240527 | 145100 | 25120219500 | 70600 | 70600 | 70700 | 70400 | 443 |
| 222 | 20240527 | 145000 | 25088966600 | 70600 | 70700 | 70700 | 70400 | 1415 |
| 223 | 20240527 | 144900 | 24989163200 | 70600 | 70600 | 70700 | 70500 | 884 |
| 224 | 20240527 | 144800 | 24926745900 | 70600 | 70400 | 70600 | 70400 | 427 |
| 225 | 20240527 | 144700 | 24896658700 | 70400 | 70400 | 70500 | 70400 | 761 |
| 226 | 20240527 | 144600 | 24843075000 | 70500 | 70400 | 70500 | 70400 | 322 |
| 227 | 20240527 | 144500 | 24820387200 | 70400 | 70500 | 70500 | 70400 | 247 |
| 228 | 20240527 | 144400 | 24802992200 | 70400 | 70500 | 70600 | 70400 | 1212 |
| 229 | 20240527 | 144300 | 24717551500 | 70600 | 70400 | 70600 | 70400 | 106 |
| 230 | 20240527 | 144200 | 24710075300 | 70400 | 70600 | 70700 | 70400 | 1839 |
| 231 | 20240527 | 144100 | 24580374900 | 70500 | 70700 | 70900 | 70500 | 1058 |
| 232 | 20240527 | 144000 | 24505539200 | 70700 | 70600 | 70800 | 70600 | 890 |
| 233 | 20240527 | 143900 | 24442610400 | 70600 | 70800 | 70800 | 70600 | 555 |
| 234 | 20240527 | 143800 | 24403392100 | 70800 | 70700 | 70800 | 70600 | 475 |
| 235 | 20240527 | 143700 | 24369787800 | 70700 | 70800 | 70900 | 70600 | 1375 |
| 236 | 20240527 | 143600 | 24272453300 | 70900 | 70800 | 71000 | 70800 | 691 |
| 237 | 20240527 | 143500 | 24223421400 | 70800 | 70900 | 70900 | 70800 | 664 |
| 238 | 20240527 | 143400 | 24176384800 | 70900 | 70900 | 71000 | 70800 | 1121 |
| 239 | 20240527 | 143300 | 24096836500 | 70900 | 70900 | 71000 | 70800 | 542 |
| 240 | 20240527 | 143200 | 24058433500 | 70900 | 70800 | 70900 | 70800 | 399 |
| 241 | 20240527 | 143100 | 24030154900 | 70800 | 70900 | 70900 | 70800 | 259 |
| 242 | 20240527 | 143000 | 24011811000 | 70900 | 70900 | 70900 | 70700 | 433 |
| 243 | 20240527 | 142900 | 23981133300 | 70900 | 70700 | 70900 | 70600 | 2238 |
| 244 | 20240527 | 142800 | 23822769300 | 70700 | 70600 | 70800 | 70600 | 676 |
| 245 | 20240527 | 142700 | 23774976300 | 70600 | 70700 | 70800 | 70600 | 219 |
| 246 | 20240527 | 142600 | 23759503000 | 70700 | 70600 | 70700 | 70600 | 979 |
| 247 | 20240527 | 142500 | 23690367100 | 70600 | 70800 | 70800 | 70600 | 780 |
| 248 | 20240527 | 142400 | 23635213300 | 70800 | 70800 | 70900 | 70800 | 772 |
| 249 | 20240527 | 142300 | 23580542200 | 70900 | 70800 | 71000 | 70800 | 620 |
| 250 | 20240527 | 142200 | 23536591600 | 70800 | 70800 | 70900 | 70800 | 817 |
| 251 | 20240527 | 142100 | 23478742500 | 70900 | 70900 | 71000 | 70800 | 597 |
| 252 | 20240527 | 142000 | 23436431400 | 71000 | 71000 | 71100 | 70900 | 1095 |
| 253 | 20240527 | 141900 | 23358720900 | 71000 | 71200 | 71300 | 71000 | 1457 |
| 254 | 20240527 | 141800 | 23255017400 | 71200 | 71400 | 71400 | 71200 | 1870 |
| 255 | 20240527 | 141700 | 23121664500 | 71300 | 71000 | 71400 | 70900 | 1877 |
| 256 | 20240527 | 141600 | 22987978100 | 71300 | 71700 | 71700 | 70700 | 2646 |
| 257 | 20240527 | 141500 | 22799286800 | 71700 | 71700 | 71900 | 71600 | 3723 |
| 258 | 20240527 | 141400 | 22532174200 | 71600 | 71100 | 71800 | 71000 | 8450 |
| 259 | 20240527 | 141300 | 21928208600 | 71100 | 70800 | 71300 | 70700 | 11033 |
| 260 | 20240527 | 141200 | 21144012400 | 70700 | 70800 | 70900 | 70700 | 589 |
| 261 | 20240527 | 141100 | 21102302200 | 70700 | 70500 | 71000 | 70400 | 14230 |
| 262 | 20240527 | 141000 | 20094919100 | 70500 | 70300 | 70700 | 70300 | 5704 |
| 263 | 20240527 | 140900 | 19692361800 | 70300 | 70400 | 70500 | 70300 | 583 |
| 264 | 20240527 | 140800 | 19651309200 | 70400 | 70300 | 70500 | 70200 | 5246 |
| 265 | 20240527 | 140700 | 19281764600 | 70300 | 70200 | 70300 | 70100 | 2527 |
| 266 | 20240527 | 140600 | 19104140500 | 70200 | 70100 | 70300 | 70100 | 259 |
| 267 | 20240527 | 140500 | 19085963200 | 70200 | 70200 | 70200 | 70100 | 406 |
| 268 | 20240527 | 140400 | 19057487600 | 70100 | 70100 | 70200 | 70100 | 132 |
| 269 | 20240527 | 140300 | 19048223800 | 70100 | 70300 | 70300 | 70100 | 335 |
| 270 | 20240527 | 140200 | 19024696400 | 70200 | 70300 | 70300 | 70200 | 179 |
| 271 | 20240527 | 140100 | 19012124000 | 70200 | 70200 | 70300 | 70200 | 499 |
| 272 | 20240527 | 140000 | 18977080500 | 70200 | 70300 | 70300 | 70200 | 918 |
| 273 | 20240527 | 135900 | 18912618200 | 70200 | 70100 | 70400 | 70100 | 4245 |
| 274 | 20240527 | 135800 | 18614369500 | 70200 | 70200 | 70200 | 70100 | 193 |
| 275 | 20240527 | 135700 | 18600833300 | 70100 | 70200 | 70200 | 70100 | 958 |
| 276 | 20240527 | 135600 | 18533668700 | 70100 | 70200 | 70200 | 70100 | 294 |
| 277 | 20240527 | 135500 | 18513039200 | 70100 | 70100 | 70200 | 70100 | 382 |
| 278 | 20240527 | 135400 | 18486237900 | 70100 | 70100 | 70200 | 70100 | 331 |
| 279 | 20240527 | 135300 | 18463025500 | 70100 | 70100 | 70200 | 70100 | 232 |
| 280 | 20240527 | 135200 | 18446753100 | 70100 | 70100 | 70200 | 70100 | 263 |
| 281 | 20240527 | 135100 | 18428304600 | 70100 | 70100 | 70200 | 70000 | 2321 |
| 282 | 20240527 | 135000 | 18265593900 | 70200 | 70000 | 70200 | 69900 | 3415 |
| 283 | 20240527 | 134900 | 18026365000 | 69900 | 70000 | 70000 | 69900 | 387 |
| 284 | 20240527 | 134800 | 17999297700 | 70000 | 70000 | 70000 | 69900 | 314 |
| 285 | 20240527 | 134700 | 17977326400 | 69900 | 69900 | 70000 | 69900 | 244 |
| 286 | 20240527 | 134600 | 17960264600 | 69900 | 69900 | 70000 | 69900 | 188 |
| 287 | 20240527 | 134500 | 17947117900 | 70000 | 69900 | 70000 | 69900 | 189 |
| 288 | 20240527 | 134400 | 17933899900 | 69900 | 69800 | 70000 | 69800 | 136 |
| 289 | 20240527 | 134300 | 17924392700 | 69800 | 69900 | 70000 | 69700 | 330 |
| 290 | 20240527 | 134200 | 17901359400 | 69900 | 69700 | 69900 | 69700 | 134 |
| 291 | 20240527 | 134100 | 17892000600 | 69700 | 69900 | 70000 | 69700 | 298 |
| 292 | 20240527 | 134000 | 17871181700 | 69900 | 69800 | 70000 | 69700 | 1854 |
| 293 | 20240527 | 133900 | 17741587400 | 69700 | 69700 | 69900 | 69700 | 572 |
| 294 | 20240527 | 133800 | 17701673900 | 69800 | 69700 | 69800 | 69700 | 127 |
| 295 | 20240527 | 133700 | 17692820800 | 69700 | 69800 | 69800 | 69700 | 142 |
| 296 | 20240527 | 133600 | 17682922600 | 69700 | 69700 | 69800 | 69700 | 1141 |
| 297 | 20240527 | 133500 | 17603392100 | 69700 | 69700 | 69800 | 69700 | 189 |
| 298 | 20240527 | 133400 | 17590215800 | 69800 | 69700 | 69800 | 69700 | 190 |
| 299 | 20240527 | 133300 | 17576964300 | 69700 | 69700 | 69900 | 69700 | 580 |
| 300 | 20240527 | 133200 | 17536448700 | 69800 | 69700 | 69800 | 69700 | 310 |
| 301 | 20240527 | 133100 | 17514825000 | 69700 | 69800 | 69800 | 69700 | 196 |
| 302 | 20240527 | 133000 | 17501162900 | 69700 | 69800 | 69900 | 69700 | 661 |
| 303 | 20240527 | 132900 | 17454982600 | 69700 | 69800 | 69800 | 69700 | 670 |
| 304 | 20240527 | 132800 | 17408224500 | 69700 | 69700 | 69800 | 69700 | 293 |
| 305 | 20240527 | 132700 | 17387801800 | 69700 | 69700 | 69800 | 69700 | 269 |
| 306 | 20240527 | 132600 | 17369050100 | 69800 | 69800 | 69800 | 69700 | 155 |
| 307 | 20240527 | 132500 | 17358241300 | 69700 | 69800 | 69900 | 69700 | 475 |
| 308 | 20240527 | 132400 | 17325089000 | 69800 | 69900 | 69900 | 69800 | 681 |
| 309 | 20240527 | 132300 | 17277553200 | 69900 | 69900 | 69900 | 69800 | 333 |
| 310 | 20240527 | 132200 | 17254306300 | 69800 | 69800 | 69900 | 69800 | 239 |
| 311 | 20240527 | 132100 | 17237623700 | 69800 | 69900 | 69900 | 69800 | 267 |
| 312 | 20240527 | 132000 | 17218985600 | 69800 | 69900 | 69900 | 69800 | 112 |
| 313 | 20240527 | 131900 | 17211165500 | 69800 | 69900 | 69900 | 69800 | 135 |
| 314 | 20240527 | 131800 | 17201742300 | 69800 | 69800 | 69900 | 69800 | 220 |
| 315 | 20240527 | 131700 | 17186370700 | 69800 | 69800 | 69900 | 69800 | 188 |
| 316 | 20240527 | 131600 | 17173248100 | 69900 | 69800 | 69900 | 69800 | 505 |
| 317 | 20240527 | 131500 | 17137996700 | 69800 | 69800 | 69900 | 69800 | 48 |
| 318 | 20240527 | 131400 | 17134643500 | 69900 | 69900 | 69900 | 69800 | 213 |
| 319 | 20240527 | 131300 | 17119767000 | 69800 | 69800 | 69900 | 69800 | 188 |
| 320 | 20240527 | 131200 | 17106641800 | 69900 | 69800 | 69900 | 69800 | 251 |
| 321 | 20240527 | 131100 | 17089108300 | 69800 | 69900 | 69900 | 69800 | 172 |
| 322 | 20240527 | 131000 | 17077101400 | 69800 | 69800 | 69900 | 69800 | 355 |
| 323 | 20240527 | 130900 | 17052316100 | 69900 | 69900 | 69900 | 69800 | 475 |
| 324 | 20240527 | 130800 | 17019150600 | 69900 | 69800 | 69900 | 69800 | 771 |
| 325 | 20240527 | 130700 | 16965318900 | 69900 | 69900 | 69900 | 69800 | 742 |
| 326 | 20240527 | 130600 | 16913494800 | 69900 | 69800 | 69900 | 69800 | 573 |
| 327 | 20240527 | 130500 | 16873469000 | 69800 | 69800 | 69900 | 69800 | 660 |
| 328 | 20240527 | 130400 | 16827353100 | 69800 | 69900 | 69900 | 69800 | 909 |
| 329 | 20240527 | 130300 | 16763824300 | 69900 | 69800 | 69900 | 69800 | 432 |
| 330 | 20240527 | 130200 | 16733656200 | 69800 | 69800 | 69900 | 69800 | 1569 |
| 331 | 20240527 | 130100 | 16624002400 | 69800 | 69800 | 69900 | 69700 | 1025 |
| 332 | 20240527 | 130000 | 16552475000 | 69800 | 69800 | 69800 | 69700 | 88 |
| 333 | 20240527 | 125900 | 16546338200 | 69800 | 69700 | 69800 | 69700 | 363 |
| 334 | 20240527 | 125800 | 16521034300 | 69700 | 69700 | 69800 | 69700 | 247 |
| 335 | 20240527 | 125700 | 16503816800 | 69700 | 69800 | 69800 | 69700 | 409 |
| 336 | 20240527 | 125600 | 16475306800 | 69800 | 69700 | 69800 | 69700 | 345 |
| 337 | 20240527 | 125500 | 16451258200 | 69800 | 69700 | 69800 | 69700 | 204 |
| 338 | 20240527 | 125400 | 16437029700 | 69800 | 69800 | 69800 | 69700 | 10 |
| 339 | 20240527 | 125300 | 16436332400 | 69700 | 69700 | 69800 | 69700 | 353 |
| 340 | 20240527 | 125200 | 16411719300 | 69800 | 69800 | 69800 | 69700 | 317 |
| 341 | 20240527 | 125100 | 16389620000 | 69800 | 69700 | 69800 | 69700 | 765 |
| 342 | 20240527 | 125000 | 16336231100 | 69700 | 69700 | 69800 | 69700 | 433 |
| 343 | 20240527 | 124900 | 16306025300 | 69700 | 69600 | 69800 | 69600 | 718 |
| 344 | 20240527 | 124800 | 16255985500 | 69700 | 69600 | 69700 | 69600 | 233 |
| 345 | 20240527 | 124700 | 16239765800 | 69600 | 69700 | 69700 | 69600 | 563 |
| 346 | 20240527 | 124600 | 16200534200 | 69700 | 69600 | 69700 | 69600 | 351 |
| 347 | 20240527 | 124500 | 16176079300 | 69600 | 69600 | 69700 | 69600 | 201 |
| 348 | 20240527 | 124400 | 16162088800 | 69600 | 69700 | 69700 | 69600 | 207 |
| 349 | 20240527 | 124300 | 16147676500 | 69700 | 69700 | 69800 | 69600 | 606 |
| 350 | 20240527 | 124200 | 16105445700 | 69700 | 69800 | 69800 | 69700 | 332 |
| 351 | 20240527 | 124100 | 16082304800 | 69800 | 69700 | 69800 | 69600 | 1080 |
| 352 | 20240527 | 124000 | 16007046900 | 69700 | 69600 | 69700 | 69600 | 114 |
| 353 | 20240527 | 123900 | 15999110000 | 69700 | 69600 | 69700 | 69600 | 468 |
| 354 | 20240527 | 123800 | 15966534300 | 69500 | 69500 | 69600 | 69500 | 252 |
| 355 | 20240527 | 123700 | 15949017500 | 69500 | 69800 | 69800 | 69500 | 3044 |
| 356 | 20240527 | 123600 | 15737148600 | 69800 | 69800 | 69800 | 69700 | 704 |
| 357 | 20240527 | 123500 | 15688075500 | 69800 | 69800 | 69800 | 69700 | 510 |
| 358 | 20240527 | 123400 | 15652527400 | 69700 | 69700 | 69800 | 69700 | 953 |
| 359 | 20240527 | 123300 | 15586093800 | 69800 | 69800 | 69800 | 69700 | 206 |
| 360 | 20240527 | 123200 | 15571728300 | 69700 | 69700 | 69900 | 69700 | 132 |
| 361 | 20240527 | 123100 | 15562525200 | 69900 | 69800 | 69900 | 69700 | 596 |
| 362 | 20240527 | 123000 | 15520924400 | 69900 | 69700 | 69900 | 69700 | 735 |
| 363 | 20240527 | 122900 | 15469632500 | 69700 | 69700 | 69800 | 69700 | 268 |
| 364 | 20240527 | 122800 | 15450952400 | 69700 | 69700 | 69800 | 69700 | 226 |
| 365 | 20240527 | 122700 | 15435185000 | 69800 | 69700 | 69800 | 69700 | 287 |
| 366 | 20240527 | 122600 | 15415165600 | 69700 | 69700 | 69800 | 69700 | 225 |
| 367 | 20240527 | 122500 | 15399482300 | 69800 | 69800 | 69800 | 69700 | 341 |
| 368 | 20240527 | 122400 | 15375709900 | 69800 | 69800 | 69800 | 69700 | 349 |
| 369 | 20240527 | 122300 | 15351374600 | 69800 | 69800 | 69800 | 69700 | 325 |
| 370 | 20240527 | 122200 | 15328699200 | 69800 | 69800 | 69900 | 69700 | 68 |
| 371 | 20240527 | 122100 | 15323952300 | 69800 | 69700 | 69800 | 69700 | 691 |
| 372 | 20240527 | 122000 | 15275738500 | 69800 | 69800 | 69800 | 69700 | 349 |
| 373 | 20240527 | 121900 | 15251405600 | 69800 | 69800 | 69900 | 69700 | 772 |
| 374 | 20240527 | 121800 | 15197520800 | 69700 | 69700 | 69800 | 69700 | 344 |
| 375 | 20240527 | 121700 | 15173519900 | 69700 | 69700 | 69800 | 69700 | 247 |
| 376 | 20240527 | 121600 | 15156301300 | 69700 | 69800 | 69800 | 69700 | 244 |
| 377 | 20240527 | 121500 | 15139286900 | 69700 | 69700 | 69800 | 69700 | 294 |
| 378 | 20240527 | 121400 | 15118793300 | 69700 | 69800 | 69800 | 69700 | 273 |
| 379 | 20240527 | 121300 | 15099759100 | 69800 | 69800 | 69800 | 69700 | 109 |
| 380 | 20240527 | 121200 | 15092157900 | 69800 | 69700 | 69800 | 69700 | 365 |
| 381 | 20240527 | 121100 | 15066716700 | 69700 | 69700 | 69800 | 69700 | 1069 |
| 382 | 20240527 | 121000 | 14992198900 | 69700 | 69700 | 69800 | 69700 | 452 |
| 383 | 20240527 | 120900 | 14960689600 | 69700 | 69700 | 69800 | 69700 | 294 |
| 384 | 20240527 | 120800 | 14940192000 | 69700 | 69700 | 69800 | 69700 | 200 |
| 385 | 20240527 | 120700 | 14926251400 | 69700 | 69700 | 69800 | 69700 | 518 |
| 386 | 20240527 | 120600 | 14890144400 | 69700 | 69700 | 69800 | 69700 | 547 |
| 387 | 20240527 | 120500 | 14852005300 | 69800 | 69700 | 69800 | 69700 | 446 |
| 388 | 20240527 | 120400 | 14820918600 | 69700 | 69800 | 69800 | 69700 | 150 |
| 389 | 20240527 | 120300 | 14810457600 | 69700 | 69800 | 69800 | 69700 | 205 |
| 390 | 20240527 | 120200 | 14796165200 | 69700 | 69800 | 69800 | 69700 | 54 |
| 391 | 20240527 | 120100 | 14792400900 | 69800 | 69700 | 69800 | 69600 | 747 |
| 392 | 20240527 | 120000 | 14740334900 | 69700 | 69800 | 69800 | 69700 | 195 |
| 393 | 20240527 | 115900 | 14726740500 | 69700 | 69800 | 69800 | 69700 | 86 |
| 394 | 20240527 | 115800 | 14720745400 | 69800 | 69600 | 69800 | 69600 | 543 |
| 395 | 20240527 | 115700 | 14682916100 | 69700 | 69900 | 69900 | 69600 | 16701 |
| 396 | 20240527 | 115600 | 13518644700 | 69900 | 69900 | 69900 | 69800 | 159 |
| 397 | 20240527 | 115500 | 13507535200 | 69800 | 69800 | 69900 | 69800 | 235 |
| 398 | 20240527 | 115400 | 13491120600 | 69900 | 69900 | 70000 | 69800 | 266 |
| 399 | 20240527 | 115300 | 13472527700 | 69900 | 70000 | 70000 | 69900 | 284 |
| 400 | 20240527 | 115200 | 13452672800 | 69900 | 69800 | 70000 | 69800 | 93 |
| 401 | 20240527 | 115100 | 13446172300 | 69900 | 69900 | 69900 | 69800 | 115 |
| 402 | 20240527 | 115000 | 13438138500 | 69900 | 69800 | 69900 | 69800 | 269 |
| 403 | 20240527 | 114900 | 13419352100 | 69800 | 69800 | 70000 | 69800 | 1024 |
| 404 | 20240527 | 114800 | 13347849500 | 69900 | 70000 | 70000 | 69800 | 171 |
| 405 | 20240527 | 114700 | 13335899700 | 69900 | 69800 | 69900 | 69800 | 425 |
| 406 | 20240527 | 114600 | 13306225300 | 69900 | 70000 | 70000 | 69800 | 155 |
| 407 | 20240527 | 114500 | 13295392000 | 69900 | 69900 | 70000 | 69800 | 720 |
| 408 | 20240527 | 114400 | 13245091300 | 69900 | 69800 | 69900 | 69800 | 317 |
| 409 | 20240527 | 114300 | 13222959700 | 69900 | 69800 | 69900 | 69800 | 637 |
| 410 | 20240527 | 114200 | 13178450600 | 69800 | 69800 | 69900 | 69800 | 297 |
| 411 | 20240527 | 114100 | 13157719700 | 69900 | 69800 | 69900 | 69800 | 89 |
| 412 | 20240527 | 114000 | 13151507100 | 69800 | 69900 | 69900 | 69800 | 852 |
| 413 | 20240527 | 113900 | 13092015100 | 69800 | 69900 | 69900 | 69800 | 659 |
| 414 | 20240527 | 113800 | 13045976700 | 69900 | 69900 | 70000 | 69900 | 1459 |
| 415 | 20240527 | 113700 | 12943992200 | 69900 | 70000 | 70000 | 69900 | 202 |
| 416 | 20240527 | 113600 | 12929862700 | 69900 | 69900 | 70000 | 69900 | 292 |
| 417 | 20240527 | 113500 | 12909451600 | 69900 | 69900 | 70000 | 69900 | 233 |
| 418 | 20240527 | 113400 | 12893156700 | 69900 | 69900 | 70000 | 69900 | 174 |
| 419 | 20240527 | 113300 | 12880993000 | 70000 | 69900 | 70000 | 69900 | 249 |
| 420 | 20240527 | 113200 | 12863583100 | 69900 | 69900 | 70000 | 69900 | 206 |
| 421 | 20240527 | 113100 | 12849181900 | 70000 | 70000 | 70000 | 69900 | 185 |
| 422 | 20240527 | 113000 | 12836235800 | 69900 | 70000 | 70000 | 69900 | 261 |
| 423 | 20240527 | 112900 | 12817976900 | 69900 | 69900 | 70000 | 69900 | 501 |
| 424 | 20240527 | 112800 | 12782916200 | 70000 | 69900 | 70000 | 69900 | 1020 |
| 425 | 20240527 | 112700 | 12711531500 | 70000 | 69900 | 70000 | 69900 | 1193 |
| 426 | 20240527 | 112600 | 12628037700 | 70000 | 69900 | 70000 | 69900 | 32 |
| 427 | 20240527 | 112500 | 12625799600 | 69900 | 70000 | 70100 | 69900 | 703 |
| 428 | 20240527 | 112400 | 12576597300 | 70000 | 70000 | 70100 | 70000 | 101 |
| 429 | 20240527 | 112300 | 12569527000 | 70100 | 69900 | 70100 | 69900 | 712 |
| 430 | 20240527 | 112200 | 12519693900 | 69900 | 69900 | 70000 | 69900 | 68 |
| 431 | 20240527 | 112100 | 12514936000 | 69900 | 69900 | 70000 | 69900 | 529 |
| 432 | 20240527 | 112000 | 12477958700 | 69900 | 69900 | 70000 | 69900 | 89 |
| 433 | 20240527 | 111900 | 12471735300 | 70000 | 69800 | 70000 | 69800 | 402 |
| 434 | 20240527 | 111800 | 12443636200 | 69800 | 70000 | 70000 | 69800 | 405 |
| 435 | 20240527 | 111700 | 12415338100 | 69900 | 69900 | 70000 | 69900 | 693 |
| 436 | 20240527 | 111600 | 12366894600 | 69900 | 69800 | 69900 | 69800 | 1087 |
| 437 | 20240527 | 111500 | 12290922500 | 69800 | 69900 | 69900 | 69800 | 1755 |
| 438 | 20240527 | 111400 | 12168416900 | 69900 | 70000 | 70000 | 69800 | 1518 |
| 439 | 20240527 | 111300 | 12062326800 | 70000 | 69900 | 70000 | 69900 | 318 |
| 440 | 20240527 | 111200 | 12040098100 | 70000 | 70000 | 70000 | 69900 | 292 |
| 441 | 20240527 | 111100 | 12019684300 | 70000 | 69900 | 70000 | 69900 | 139 |
| 442 | 20240527 | 111000 | 12009962700 | 69900 | 70000 | 70100 | 69900 | 2148 |
| 443 | 20240527 | 110900 | 11859633600 | 70000 | 70100 | 70100 | 70000 | 242 |
| 444 | 20240527 | 110800 | 11842677200 | 70000 | 70200 | 70200 | 70000 | 438 |
| 445 | 20240527 | 110700 | 11811975100 | 70100 | 70100 | 70200 | 70100 | 267 |
| 446 | 20240527 | 110600 | 11793256100 | 70200 | 70000 | 70200 | 70000 | 63 |
| 447 | 20240527 | 110500 | 11788839800 | 70000 | 70100 | 70100 | 70000 | 582 |
| 448 | 20240527 | 110400 | 11748047400 | 70000 | 70100 | 70100 | 70000 | 208 |
| 449 | 20240527 | 110300 | 11733476000 | 70000 | 70200 | 70200 | 70000 | 339 |
| 450 | 20240527 | 110200 | 11709729000 | 70100 | 70200 | 70200 | 70100 | 616 |
| 451 | 20240527 | 110100 | 11666532500 | 70200 | 70200 | 70300 | 70100 | 501 |
| 452 | 20240527 | 110000 | 11631376600 | 70300 | 70300 | 70300 | 70100 | 253 |
| 453 | 20240527 | 105900 | 11613617400 | 70200 | 70100 | 70300 | 70100 | 417 |
| 454 | 20240527 | 105800 | 11584344400 | 70100 | 70200 | 70300 | 70100 | 482 |
| 455 | 20240527 | 105700 | 11550531800 | 70200 | 70100 | 70200 | 70100 | 261 |
| 456 | 20240527 | 105600 | 11532233500 | 70100 | 70100 | 70200 | 70100 | 186 |
| 457 | 20240527 | 105500 | 11519194500 | 70100 | 70200 | 70300 | 70100 | 350 |
| 458 | 20240527 | 105400 | 11494645500 | 70200 | 70100 | 70200 | 70100 | 351 |
| 459 | 20240527 | 105300 | 11470008800 | 70100 | 70100 | 70200 | 70100 | 233 |
| 460 | 20240527 | 105200 | 11453663600 | 70100 | 70100 | 70200 | 70100 | 400 |
| 461 | 20240527 | 105100 | 11425623300 | 70100 | 70000 | 70100 | 70000 | 824 |
| 462 | 20240527 | 105000 | 11367872500 | 70100 | 70000 | 70100 | 70000 | 187 |
| 463 | 20240527 | 104900 | 11354769200 | 70000 | 70000 | 70100 | 70000 | 341 |
| 464 | 20240527 | 104800 | 11330899000 | 70000 | 70000 | 70100 | 70000 | 82 |
| 465 | 20240527 | 104700 | 11325158500 | 70100 | 70100 | 70100 | 70000 | 94 |
| 466 | 20240527 | 104600 | 11318575600 | 70000 | 70100 | 70100 | 70000 | 440 |
| 467 | 20240527 | 104500 | 11287748500 | 70000 | 70100 | 70100 | 70000 | 702 |
| 468 | 20240527 | 104400 | 11238556900 | 70100 | 70000 | 70100 | 70000 | 658 |
| 469 | 20240527 | 104300 | 11192494000 | 70000 | 70000 | 70100 | 70000 | 327 |
| 470 | 20240527 | 104200 | 11169603800 | 70000 | 70000 | 70100 | 70000 | 3588 |
| 471 | 20240527 | 104100 | 10918442600 | 70100 | 70100 | 70100 | 70000 | 497 |
| 472 | 20240527 | 104000 | 10883619800 | 70000 | 70000 | 70100 | 70000 | 517 |
| 473 | 20240527 | 103900 | 10847396500 | 70000 | 70100 | 70200 | 70000 | 388 |
| 474 | 20240527 | 103800 | 10820201500 | 70100 | 70100 | 70200 | 70000 | 456 |
| 475 | 20240527 | 103700 | 10788231100 | 70100 | 70100 | 70100 | 70000 | 1679 |
| 476 | 20240527 | 103600 | 10670586900 | 70100 | 70100 | 70200 | 70100 | 516 |
| 477 | 20240527 | 103500 | 10634413600 | 70100 | 70100 | 70200 | 70000 | 1899 |
| 478 | 20240527 | 103400 | 10501300300 | 70100 | 70300 | 70300 | 70100 | 294 |
| 479 | 20240527 | 103300 | 10480656300 | 70300 | 70200 | 70300 | 70200 | 55 |
| 480 | 20240527 | 103200 | 10476792600 | 70200 | 70200 | 70300 | 70100 | 232 |
| 481 | 20240527 | 103100 | 10460508300 | 70200 | 70200 | 70200 | 70100 | 633 |
| 482 | 20240527 | 103000 | 10416093900 | 70100 | 70200 | 70300 | 70100 | 180 |
| 483 | 20240527 | 102900 | 10403462300 | 70200 | 70200 | 70300 | 70200 | 731 |
| 484 | 20240527 | 102800 | 10352129700 | 70200 | 70200 | 70300 | 70100 | 1344 |
| 485 | 20240527 | 102700 | 10257769600 | 70200 | 70100 | 70200 | 70100 | 464 |
| 486 | 20240527 | 102600 | 10225240300 | 70200 | 70200 | 70200 | 70100 | 47 |
| 487 | 20240527 | 102500 | 10221943600 | 70100 | 70200 | 70200 | 70100 | 594 |
| 488 | 20240527 | 102400 | 10180303100 | 70100 | 70400 | 70400 | 70100 | 6939 |
| 489 | 20240527 | 102300 | 9692972000 | 70400 | 70300 | 70400 | 70300 | 1327 |
| 490 | 20240527 | 102200 | 9599678900 | 70300 | 70300 | 70400 | 70300 | 223 |
| 491 | 20240527 | 102100 | 9583988900 | 70300 | 70400 | 70400 | 70300 | 386 |
| 492 | 20240527 | 102000 | 9556851700 | 70300 | 70400 | 70400 | 70300 | 1173 |
| 493 | 20240527 | 101900 | 9474297000 | 70300 | 70300 | 70400 | 70300 | 529 |
| 494 | 20240527 | 101800 | 9437066200 | 70300 | 70300 | 70400 | 70200 | 2183 |
| 495 | 20240527 | 101700 | 9283598800 | 70300 | 70300 | 70400 | 70300 | 331 |
| 496 | 20240527 | 101600 | 9260305000 | 70300 | 70300 | 70400 | 70300 | 1958 |
| 497 | 20240527 | 101500 | 9122596200 | 70300 | 70400 | 70400 | 70300 | 105 |
| 498 | 20240527 | 101400 | 9115208300 | 70400 | 70400 | 70500 | 70300 | 1450 |
| 499 | 20240527 | 101300 | 9013122800 | 70500 | 70500 | 70600 | 70400 | 399 |
| 500 | 20240527 | 101200 | 8984993200 | 70500 | 70500 | 70500 | 70400 | 1252 |
| 501 | 20240527 | 101100 | 8896730500 | 70400 | 70500 | 70500 | 70400 | 581 |
| 502 | 20240527 | 101000 | 8855818500 | 70500 | 70400 | 70500 | 70400 | 989 |
| 503 | 20240527 | 100900 | 8786180700 | 70400 | 70400 | 70500 | 70400 | 658 |
| 504 | 20240527 | 100800 | 8739834900 | 70400 | 70500 | 70600 | 70400 | 633 |
| 505 | 20240527 | 100700 | 8695213100 | 70500 | 70400 | 70500 | 70400 | 130 |
| 506 | 20240527 | 100600 | 8686052300 | 70500 | 70400 | 70600 | 70400 | 203 |
| 507 | 20240527 | 100500 | 8671740300 | 70500 | 70600 | 70600 | 70400 | 3035 |
| 508 | 20240527 | 100400 | 8457780200 | 70500 | 70500 | 70600 | 70500 | 838 |
| 509 | 20240527 | 100300 | 8398672400 | 70600 | 70600 | 70600 | 70500 | 243 |
| 510 | 20240527 | 100200 | 8381522100 | 70600 | 70500 | 70600 | 70500 | 274 |
| 511 | 20240527 | 100100 | 8362198600 | 70600 | 70500 | 70600 | 70500 | 434 |
| 512 | 20240527 | 100000 | 8331568900 | 70600 | 70600 | 70600 | 70500 | 896 |
| 513 | 20240527 | 095900 | 8268336500 | 70600 | 70500 | 70600 | 70500 | 64 |
| 514 | 20240527 | 095800 | 8263824100 | 70400 | 70400 | 70600 | 70400 | 1350 |
| 515 | 20240527 | 095700 | 8168661500 | 70500 | 70500 | 70500 | 70400 | 80 |
| 516 | 20240527 | 095600 | 8163023200 | 70500 | 70400 | 70600 | 70400 | 1271 |
| 517 | 20240527 | 095500 | 8073490600 | 70500 | 70500 | 70500 | 70400 | 401 |
| 518 | 20240527 | 095400 | 8045228800 | 70500 | 70500 | 70600 | 70400 | 1803 |
| 519 | 20240527 | 095300 | 7918138200 | 70500 | 70500 | 70500 | 70400 | 829 |
| 520 | 20240527 | 095200 | 7859710600 | 70500 | 70500 | 70500 | 70400 | 1229 |
| 521 | 20240527 | 095100 | 7773113400 | 70500 | 70400 | 70500 | 70400 | 2659 |
| 522 | 20240527 | 095000 | 7585670400 | 70500 | 70300 | 70500 | 70300 | 5322 |
| 523 | 20240527 | 094900 | 7211000200 | 70300 | 70200 | 70300 | 70200 | 3069 |
| 524 | 20240527 | 094800 | 6995258100 | 70200 | 70200 | 70300 | 70100 | 2552 |
| 525 | 20240527 | 094700 | 6816111500 | 70200 | 70100 | 70200 | 70100 | 450 |
| 526 | 20240527 | 094600 | 6784536400 | 70200 | 70200 | 70200 | 70100 | 523 |
| 527 | 20240527 | 094500 | 6747835800 | 70200 | 70100 | 70200 | 70100 | 75 |
| 528 | 20240527 | 094400 | 6742577100 | 70100 | 70200 | 70200 | 70000 | 2677 |
| 529 | 20240527 | 094300 | 6554928600 | 70200 | 70200 | 70200 | 70100 | 294 |
| 530 | 20240527 | 094200 | 6534312200 | 70200 | 70100 | 70200 | 70100 | 291 |
| 531 | 20240527 | 094100 | 6513886900 | 70100 | 70200 | 70200 | 70100 | 390 |
| 532 | 20240527 | 094000 | 6486519400 | 70200 | 70100 | 70200 | 70100 | 949 |
| 533 | 20240527 | 093900 | 6419917600 | 70100 | 70000 | 70200 | 70000 | 335 |
| 534 | 20240527 | 093800 | 6396435600 | 70100 | 70100 | 70200 | 70000 | 1104 |
| 535 | 20240527 | 093700 | 6319059000 | 70100 | 70000 | 70100 | 70000 | 280 |
| 536 | 20240527 | 093600 | 6299452500 | 70000 | 70000 | 70100 | 70000 | 1105 |
| 537 | 20240527 | 093500 | 6222101100 | 70000 | 69900 | 70100 | 69900 | 2348 |
| 538 | 20240527 | 093400 | 6057801500 | 69900 | 69800 | 70000 | 69800 | 217 |
| 539 | 20240527 | 093300 | 6042629200 | 69800 | 69800 | 69900 | 69800 | 1126 |
| 540 | 20240527 | 093200 | 5963973200 | 69800 | 70000 | 70000 | 69800 | 2272 |
| 541 | 20240527 | 093100 | 5805212700 | 70000 | 70000 | 70100 | 69900 | 356 |
| 542 | 20240527 | 093000 | 5780294400 | 69900 | 70000 | 70000 | 69900 | 491 |
| 543 | 20240527 | 092900 | 5745930800 | 70000 | 70100 | 70100 | 69900 | 1345 |
| 544 | 20240527 | 092800 | 5651737300 | 70100 | 70200 | 70200 | 70100 | 207 |
| 545 | 20240527 | 092700 | 5637214700 | 70100 | 69900 | 70200 | 69900 | 7083 |
| 546 | 20240527 | 092600 | 5141302700 | 69900 | 69900 | 70000 | 69900 | 797 |
| 547 | 20240527 | 092500 | 5085588600 | 69900 | 70000 | 70000 | 69900 | 597 |
| 548 | 20240527 | 092400 | 5043854600 | 70000 | 70000 | 70000 | 69900 | 952 |
| 549 | 20240527 | 092300 | 4977285500 | 70000 | 70000 | 70100 | 69900 | 2954 |
| 550 | 20240527 | 092200 | 4770443800 | 70000 | 70100 | 70200 | 70000 | 605 |
| 551 | 20240527 | 092100 | 4728061500 | 70000 | 70200 | 70200 | 70000 | 1780 |
| 552 | 20240527 | 092000 | 4603200700 | 70100 | 70000 | 70200 | 70000 | 672 |
| 553 | 20240527 | 091900 | 4556108400 | 70000 | 70000 | 70200 | 70000 | 1125 |
| 554 | 20240527 | 091800 | 4477257600 | 70000 | 70300 | 70300 | 70000 | 2703 |
| 555 | 20240527 | 091700 | 4287784100 | 70200 | 70200 | 70200 | 70100 | 672 |
| 556 | 20240527 | 091600 | 4240615100 | 70200 | 70200 | 70300 | 70100 | 2213 |
| 557 | 20240527 | 091500 | 4085258900 | 70200 | 70300 | 70300 | 70100 | 2341 |
| 558 | 20240527 | 091400 | 3920919700 | 70300 | 70200 | 70300 | 70200 | 1976 |
| 559 | 20240527 | 091300 | 3782077500 | 70200 | 70100 | 70200 | 70100 | 1134 |
| 560 | 20240527 | 091200 | 3702481100 | 70100 | 70200 | 70200 | 70000 | 1007 |
| 561 | 20240527 | 091100 | 3631841100 | 70200 | 70200 | 70300 | 70200 | 1125 |
| 562 | 20240527 | 091000 | 3552781600 | 70300 | 70200 | 70300 | 70000 | 1004 |
| 563 | 20240527 | 090900 | 3482362800 | 70200 | 70200 | 70300 | 70000 | 2136 |
| 564 | 20240527 | 090800 | 3332676000 | 70300 | 70400 | 70400 | 70100 | 3286 |
| 565 | 20240527 | 090700 | 3101850100 | 70300 | 70100 | 70400 | 70100 | 5919 |
| 566 | 20240527 | 090600 | 2685931100 | 70100 | 69900 | 70100 | 69800 | 1523 |
| 567 | 20240527 | 090500 | 2579313600 | 69900 | 69700 | 70100 | 69700 | 1140 |
| 568 | 20240527 | 090400 | 2499703900 | 69700 | 69500 | 70100 | 69500 | 2975 |
| 569 | 20240527 | 090300 | 2292152400 | 69600 | 69400 | 69700 | 69400 | 1718 |
| 570 | 20240527 | 090200 | 2172612600 | 69500 | 69300 | 69600 | 69000 | 6547 |
| 571 | 20240527 | 090100 | 1719527000 | 69400 | 69900 | 70000 | 69100 | 6556 |
| 572 | 20240527 | 090000 | 1264012200 | 69900 | 70300 | 70400 | 69900 | 17309 |