34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240527 | 192500 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 4791 |
| 3 | 20240527 | 192400 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 4 | 20240527 | 192300 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 5 | 20240527 | 192200 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 6 | 20240527 | 192100 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 7 | 20240527 | 192000 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 8 | 20240527 | 191900 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 9 | 20240527 | 191800 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 10 | 20240527 | 191700 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 11 | 20240527 | 191600 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 12 | 20240527 | 191500 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 13 | 20240527 | 191400 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 14 | 20240527 | 191300 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 15 | 20240527 | 191200 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 16 | 20240527 | 191100 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 17 | 20240527 | 191000 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 18 | 20240527 | 190900 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 19 | 20240527 | 190800 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 20 | 20240527 | 190700 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 21 | 20240527 | 190600 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 22 | 20240527 | 190500 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 23 | 20240527 | 190400 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 24 | 20240527 | 190300 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 25 | 20240527 | 190200 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 26 | 20240527 | 190100 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 27 | 20240527 | 190000 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 28 | 20240527 | 185900 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 29 | 20240527 | 185800 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 30 | 20240527 | 185700 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 31 | 20240527 | 185600 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 32 | 20240527 | 185500 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 4791 |
| 33 | 20240527 | 185400 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 34 | 20240527 | 185300 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 35 | 20240527 | 185200 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 36 | 20240527 | 185100 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 37 | 20240527 | 185000 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 38 | 20240527 | 184900 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 39 | 20240527 | 184800 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 40 | 20240527 | 184700 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 41 | 20240527 | 184600 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 42 | 20240527 | 184500 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 43 | 20240527 | 184400 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 44 | 20240527 | 184300 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 45 | 20240527 | 184200 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 46 | 20240527 | 184100 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 47 | 20240527 | 184000 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 48 | 20240527 | 183900 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 49 | 20240527 | 183800 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 50 | 20240527 | 183700 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 51 | 20240527 | 183600 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 52 | 20240527 | 183500 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 53 | 20240527 | 183400 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 54 | 20240527 | 183300 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 55 | 20240527 | 183200 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 56 | 20240527 | 183100 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 57 | 20240527 | 183000 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 58 | 20240527 | 182900 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 59 | 20240527 | 182800 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 60 | 20240527 | 182700 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 61 | 20240527 | 182600 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 62 | 20240527 | 182500 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 4791 |
| 63 | 20240527 | 182400 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 64 | 20240527 | 182300 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 65 | 20240527 | 182200 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 66 | 20240527 | 182100 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 67 | 20240527 | 182000 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 68 | 20240527 | 181900 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 69 | 20240527 | 181800 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 70 | 20240527 | 181700 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 71 | 20240527 | 181600 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 72 | 20240527 | 181500 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 73 | 20240527 | 181400 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 74 | 20240527 | 181300 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 75 | 20240527 | 181200 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 76 | 20240527 | 181100 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 77 | 20240527 | 181000 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 78 | 20240527 | 180900 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 79 | 20240527 | 180800 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 80 | 20240527 | 180700 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 81 | 20240527 | 180600 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 82 | 20240527 | 180500 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 83 | 20240527 | 180400 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 84 | 20240527 | 180300 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 85 | 20240527 | 180200 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 86 | 20240527 | 180100 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 87 | 20240527 | 180000 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 88 | 20240527 | 175900 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 89 | 20240527 | 175800 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 90 | 20240527 | 175700 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 91 | 20240527 | 175600 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 92 | 20240527 | 175500 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 4791 |
| 93 | 20240527 | 175400 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 94 | 20240527 | 175300 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 95 | 20240527 | 175200 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 96 | 20240527 | 175100 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 97 | 20240527 | 175000 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 98 | 20240527 | 174900 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 99 | 20240527 | 174800 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 100 | 20240527 | 174700 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 101 | 20240527 | 174600 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 102 | 20240527 | 174500 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 103 | 20240527 | 174400 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 104 | 20240527 | 174300 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 105 | 20240527 | 174200 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 106 | 20240527 | 174100 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 107 | 20240527 | 174000 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 108 | 20240527 | 173900 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 109 | 20240527 | 173800 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 110 | 20240527 | 173700 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 111 | 20240527 | 173600 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 112 | 20240527 | 173500 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 113 | 20240527 | 173400 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 114 | 20240527 | 173300 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 115 | 20240527 | 173200 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 116 | 20240527 | 173100 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 117 | 20240527 | 173000 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 118 | 20240527 | 172900 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 119 | 20240527 | 172800 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 120 | 20240527 | 172700 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 121 | 20240527 | 172600 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 122 | 20240527 | 172500 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 4791 |
| 123 | 20240527 | 172400 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 124 | 20240527 | 172300 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 125 | 20240527 | 172200 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 126 | 20240527 | 172100 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 127 | 20240527 | 172000 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 128 | 20240527 | 171900 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 129 | 20240527 | 171800 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 130 | 20240527 | 171700 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 131 | 20240527 | 171600 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 132 | 20240527 | 171500 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 133 | 20240527 | 171400 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 134 | 20240527 | 171300 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 135 | 20240527 | 171200 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 136 | 20240527 | 171100 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 137 | 20240527 | 171000 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 138 | 20240527 | 170900 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 139 | 20240527 | 170800 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 140 | 20240527 | 170700 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 141 | 20240527 | 170600 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 142 | 20240527 | 170500 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 143 | 20240527 | 170400 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 144 | 20240527 | 170300 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 145 | 20240527 | 170200 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 146 | 20240527 | 170100 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 147 | 20240527 | 170000 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 148 | 20240527 | 165900 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 149 | 20240527 | 165800 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 150 | 20240527 | 165700 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 151 | 20240527 | 165600 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 152 | 20240527 | 165500 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 4791 |
| 153 | 20240527 | 165400 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 154 | 20240527 | 165300 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 155 | 20240527 | 165200 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 156 | 20240527 | 165100 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 157 | 20240527 | 165000 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 158 | 20240527 | 164900 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 159 | 20240527 | 164800 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 160 | 20240527 | 164700 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 161 | 20240527 | 164600 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 162 | 20240527 | 164500 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 163 | 20240527 | 164400 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 164 | 20240527 | 164300 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 165 | 20240527 | 164200 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 166 | 20240527 | 164100 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 167 | 20240527 | 164000 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 168 | 20240527 | 163900 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 169 | 20240527 | 163800 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 170 | 20240527 | 163700 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 171 | 20240527 | 163600 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 172 | 20240527 | 163500 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 173 | 20240527 | 163400 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 174 | 20240527 | 163300 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 175 | 20240527 | 163200 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 176 | 20240527 | 163100 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 177 | 20240527 | 163000 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 178 | 20240527 | 162900 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 179 | 20240527 | 162800 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 180 | 20240527 | 162700 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 181 | 20240527 | 162600 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 182 | 20240527 | 162500 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 4791 |
| 183 | 20240527 | 162400 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 184 | 20240527 | 162300 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 185 | 20240527 | 162200 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 186 | 20240527 | 162100 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 187 | 20240527 | 162000 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 188 | 20240527 | 161900 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 189 | 20240527 | 161800 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 190 | 20240527 | 161700 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 191 | 20240527 | 161600 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 192 | 20240527 | 161500 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 193 | 20240527 | 161400 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 194 | 20240527 | 161300 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 195 | 20240527 | 161200 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 196 | 20240527 | 161100 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 197 | 20240527 | 161000 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 198 | 20240527 | 160900 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 199 | 20240527 | 160800 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 200 | 20240527 | 160700 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 201 | 20240527 | 160600 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 202 | 20240527 | 160500 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 203 | 20240527 | 160400 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 204 | 20240527 | 160300 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 205 | 20240527 | 160200 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 206 | 20240527 | 160100 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 207 | 20240527 | 160000 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 208 | 20240527 | 155900 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 209 | 20240527 | 155800 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 210 | 20240527 | 155700 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 211 | 20240527 | 155600 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 212 | 20240527 | 155500 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 4791 |
| 213 | 20240527 | 155400 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 214 | 20240527 | 155300 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 215 | 20240527 | 155200 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 216 | 20240527 | 155100 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 217 | 20240527 | 155000 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 218 | 20240527 | 154900 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 219 | 20240527 | 154800 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 220 | 20240527 | 154700 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 221 | 20240527 | 154600 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 222 | 20240527 | 154500 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 223 | 20240527 | 154400 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 224 | 20240527 | 154300 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 225 | 20240527 | 154200 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 226 | 20240527 | 154100 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 227 | 20240527 | 154000 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 228 | 20240527 | 153900 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 229 | 20240527 | 153800 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 230 | 20240527 | 153700 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 231 | 20240527 | 153600 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 232 | 20240527 | 153500 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 233 | 20240527 | 153400 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 234 | 20240527 | 153300 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 235 | 20240527 | 153200 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 236 | 20240527 | 153100 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 0 |
| 237 | 20240527 | 153000 | 81915890300 | 95800 | 95800 | 95800 | 95800 | 4791 |
| 238 | 20240527 | 152900 | 81456912500 | 95200 | 95200 | 95200 | 95200 | 0 |
| 239 | 20240527 | 152800 | 81456912500 | 95200 | 95200 | 95200 | 95200 | 0 |
| 240 | 20240527 | 152700 | 81456912500 | 95200 | 95200 | 95200 | 95200 | 0 |
| 241 | 20240527 | 152600 | 81456912500 | 95200 | 95200 | 95200 | 95200 | 0 |
| 242 | 20240527 | 152500 | 81456912500 | 95200 | 95200 | 95200 | 95200 | 0 |
| 243 | 20240527 | 152400 | 81456912500 | 95200 | 95200 | 95200 | 95200 | 0 |
| 244 | 20240527 | 152300 | 81456912500 | 95200 | 95200 | 95200 | 95200 | 0 |
| 245 | 20240527 | 152200 | 81456912500 | 95200 | 95200 | 95200 | 95200 | 0 |
| 246 | 20240527 | 152100 | 81456912500 | 95200 | 95200 | 95200 | 95200 | 0 |
| 247 | 20240527 | 152000 | 81456912500 | 95200 | 95200 | 95200 | 95200 | 0 |
| 248 | 20240527 | 151900 | 81456912500 | 95200 | 95100 | 95300 | 95100 | 290 |
| 249 | 20240527 | 151800 | 81429290200 | 95200 | 95200 | 95400 | 95100 | 915 |
| 250 | 20240527 | 151700 | 81342105000 | 95300 | 95300 | 95500 | 95300 | 886 |
| 251 | 20240527 | 151600 | 81257596200 | 95200 | 95100 | 95400 | 95100 | 2228 |
| 252 | 20240527 | 151500 | 81045557200 | 95100 | 95100 | 95200 | 95000 | 716 |
| 253 | 20240527 | 151400 | 80977442200 | 95200 | 95200 | 95400 | 95200 | 1255 |
| 254 | 20240527 | 151300 | 80857928700 | 95200 | 95400 | 95400 | 95200 | 896 |
| 255 | 20240527 | 151200 | 80772541100 | 95300 | 95400 | 95400 | 95200 | 528 |
| 256 | 20240527 | 151100 | 80722209400 | 95300 | 95200 | 95400 | 95200 | 886 |
| 257 | 20240527 | 151000 | 80637738100 | 95200 | 95500 | 95500 | 95200 | 1103 |
| 258 | 20240527 | 150900 | 80532641700 | 95400 | 95400 | 95500 | 95400 | 915 |
| 259 | 20240527 | 150800 | 80445295700 | 95400 | 95500 | 95500 | 95300 | 1342 |
| 260 | 20240527 | 150700 | 80317170100 | 95300 | 95400 | 95500 | 95300 | 1056 |
| 261 | 20240527 | 150600 | 80216432300 | 95300 | 95300 | 95500 | 95300 | 1064 |
| 262 | 20240527 | 150500 | 80114916300 | 95400 | 95400 | 95500 | 95100 | 1844 |
| 263 | 20240527 | 150400 | 79938898400 | 95400 | 95300 | 95400 | 95200 | 1193 |
| 264 | 20240527 | 150300 | 79825241400 | 95300 | 95200 | 95300 | 95100 | 554 |
| 265 | 20240527 | 150200 | 79772476400 | 95300 | 95600 | 95800 | 95200 | 1484 |
| 266 | 20240527 | 150100 | 79630687100 | 95500 | 95500 | 95600 | 95400 | 1357 |
| 267 | 20240527 | 150000 | 79501100900 | 95400 | 95500 | 95500 | 95300 | 437 |
| 268 | 20240527 | 145900 | 79459385900 | 95500 | 95200 | 95500 | 95200 | 1114 |
| 269 | 20240527 | 145800 | 79353194100 | 95200 | 95400 | 95400 | 95200 | 338 |
| 270 | 20240527 | 145700 | 79320978000 | 95300 | 95200 | 95400 | 95200 | 624 |
| 271 | 20240527 | 145600 | 79261493100 | 95200 | 95200 | 95300 | 95200 | 677 |
| 272 | 20240527 | 145500 | 79197019700 | 95400 | 95300 | 95500 | 95100 | 1005 |
| 273 | 20240527 | 145400 | 79101259000 | 95300 | 95500 | 95600 | 95300 | 753 |
| 274 | 20240527 | 145300 | 79029328200 | 95500 | 95400 | 95700 | 95200 | 1541 |
| 275 | 20240527 | 145200 | 78882056900 | 95400 | 95400 | 95500 | 95200 | 587 |
| 276 | 20240527 | 145100 | 78826046900 | 95500 | 95300 | 95600 | 95200 | 1670 |
| 277 | 20240527 | 145000 | 78666638800 | 95200 | 94900 | 95300 | 94700 | 1839 |
| 278 | 20240527 | 144900 | 78492162200 | 94900 | 95000 | 95200 | 94600 | 4648 |
| 279 | 20240527 | 144800 | 78051064200 | 95100 | 95300 | 95400 | 95100 | 2917 |
| 280 | 20240527 | 144700 | 77773408900 | 95300 | 95700 | 95700 | 95300 | 3729 |
| 281 | 20240527 | 144600 | 77417585700 | 95600 | 95600 | 95800 | 95500 | 1285 |
| 282 | 20240527 | 144500 | 77294775500 | 95600 | 95800 | 95900 | 95600 | 1655 |
| 283 | 20240527 | 144400 | 77136452100 | 95800 | 96000 | 96100 | 95800 | 1789 |
| 284 | 20240527 | 144300 | 76964817500 | 95900 | 95900 | 96100 | 95900 | 322 |
| 285 | 20240527 | 144200 | 76933907400 | 96000 | 96100 | 96200 | 96000 | 482 |
| 286 | 20240527 | 144100 | 76887621200 | 96000 | 95900 | 96200 | 95900 | 571 |
| 287 | 20240527 | 144000 | 76832761800 | 95900 | 96200 | 96200 | 95900 | 823 |
| 288 | 20240527 | 143900 | 76753704300 | 96100 | 96100 | 96300 | 96000 | 547 |
| 289 | 20240527 | 143800 | 76701090300 | 96100 | 96100 | 96300 | 96000 | 667 |
| 290 | 20240527 | 143700 | 76636970700 | 96000 | 96200 | 96300 | 96000 | 422 |
| 291 | 20240527 | 143600 | 76596384900 | 96200 | 96200 | 96200 | 96100 | 531 |
| 292 | 20240527 | 143500 | 76545336500 | 96100 | 96200 | 96200 | 96100 | 526 |
| 293 | 20240527 | 143400 | 76494770300 | 96300 | 96100 | 96300 | 96100 | 403 |
| 294 | 20240527 | 143300 | 76455995400 | 96100 | 96200 | 96300 | 96100 | 808 |
| 295 | 20240527 | 143200 | 76378293400 | 96200 | 96100 | 96300 | 96100 | 649 |
| 296 | 20240527 | 143100 | 76315852500 | 96100 | 96300 | 96300 | 96100 | 442 |
| 297 | 20240527 | 143000 | 76273313300 | 96100 | 96100 | 96300 | 96100 | 925 |
| 298 | 20240527 | 142900 | 76184376100 | 96200 | 96300 | 96300 | 96100 | 1044 |
| 299 | 20240527 | 142800 | 76083969800 | 96200 | 96300 | 96400 | 96200 | 373 |
| 300 | 20240527 | 142700 | 76048052200 | 96300 | 96200 | 96500 | 96200 | 559 |
| 301 | 20240527 | 142600 | 75994194500 | 96200 | 96400 | 96500 | 96200 | 536 |
| 302 | 20240527 | 142500 | 75942571800 | 96300 | 96100 | 96300 | 96100 | 464 |
| 303 | 20240527 | 142400 | 75897920100 | 96100 | 96200 | 96400 | 96100 | 456 |
| 304 | 20240527 | 142300 | 75854077400 | 96100 | 96200 | 96400 | 96100 | 672 |
| 305 | 20240527 | 142200 | 75789431800 | 96200 | 96100 | 96300 | 96000 | 586 |
| 306 | 20240527 | 142100 | 75733099200 | 96100 | 96100 | 96300 | 96000 | 605 |
| 307 | 20240527 | 142000 | 75674960300 | 96100 | 96200 | 96300 | 96000 | 661 |
| 308 | 20240527 | 141900 | 75611422000 | 96200 | 96100 | 96200 | 96100 | 398 |
| 309 | 20240527 | 141800 | 75573149700 | 96200 | 96200 | 96400 | 96000 | 809 |
| 310 | 20240527 | 141700 | 75495364200 | 96200 | 96300 | 96500 | 96100 | 599 |
| 311 | 20240527 | 141600 | 75437654500 | 96300 | 96200 | 96500 | 96100 | 565 |
| 312 | 20240527 | 141500 | 75383273700 | 96200 | 96200 | 96300 | 96100 | 550 |
| 313 | 20240527 | 141400 | 75330344200 | 96200 | 96300 | 96300 | 96100 | 385 |
| 314 | 20240527 | 141300 | 75293302900 | 96300 | 96200 | 96300 | 96000 | 424 |
| 315 | 20240527 | 141200 | 75252524900 | 96100 | 96400 | 96400 | 96100 | 215 |
| 316 | 20240527 | 141100 | 75231828500 | 96300 | 96400 | 96400 | 96200 | 378 |
| 317 | 20240527 | 141000 | 75195417700 | 96100 | 96300 | 96600 | 96000 | 2034 |
| 318 | 20240527 | 140900 | 74999659400 | 96200 | 96200 | 96300 | 96100 | 299 |
| 319 | 20240527 | 140800 | 74970888100 | 96100 | 96100 | 96200 | 96100 | 604 |
| 320 | 20240527 | 140700 | 74912809300 | 96200 | 96100 | 96200 | 96000 | 221 |
| 321 | 20240527 | 140600 | 74891568100 | 96200 | 96100 | 96200 | 96100 | 322 |
| 322 | 20240527 | 140500 | 74860606400 | 96200 | 96100 | 96200 | 96100 | 397 |
| 323 | 20240527 | 140400 | 74822435400 | 96000 | 96100 | 96200 | 96000 | 875 |
| 324 | 20240527 | 140300 | 74738350800 | 96100 | 96000 | 96100 | 96000 | 179 |
| 325 | 20240527 | 140200 | 74721161700 | 96000 | 95900 | 96000 | 95900 | 1848 |
| 326 | 20240527 | 140100 | 74543792800 | 95900 | 95800 | 96000 | 95700 | 537 |
| 327 | 20240527 | 140000 | 74492322400 | 95800 | 95600 | 95900 | 95600 | 483 |
| 328 | 20240527 | 135900 | 74446091100 | 95600 | 95800 | 95900 | 95600 | 533 |
| 329 | 20240527 | 135800 | 74395057100 | 95800 | 96000 | 96100 | 95800 | 570 |
| 330 | 20240527 | 135700 | 74340389500 | 96100 | 96000 | 96400 | 95900 | 819 |
| 331 | 20240527 | 135600 | 74261715100 | 95900 | 96300 | 96300 | 95900 | 749 |
| 332 | 20240527 | 135500 | 74189764200 | 96200 | 96600 | 96600 | 96100 | 431 |
| 333 | 20240527 | 135400 | 74148234100 | 96600 | 96200 | 96600 | 96000 | 812 |
| 334 | 20240527 | 135300 | 74070162400 | 96200 | 96600 | 96700 | 96100 | 21362 |
| 335 | 20240527 | 135200 | 72010921000 | 96600 | 96600 | 96700 | 96500 | 312 |
| 336 | 20240527 | 135100 | 71980781200 | 96600 | 96600 | 96700 | 96500 | 1347 |
| 337 | 20240527 | 135000 | 71850641500 | 96600 | 96600 | 96600 | 96500 | 603 |
| 338 | 20240527 | 134900 | 71792430200 | 96600 | 96500 | 96600 | 96500 | 1384 |
| 339 | 20240527 | 134800 | 71658855700 | 96600 | 96500 | 96600 | 96500 | 262 |
| 340 | 20240527 | 134700 | 71633558900 | 96600 | 96600 | 96700 | 96500 | 1132 |
| 341 | 20240527 | 134600 | 71524212800 | 96700 | 96900 | 97000 | 96600 | 517 |
| 342 | 20240527 | 134500 | 71474185800 | 96900 | 96800 | 96900 | 96700 | 101 |
| 343 | 20240527 | 134400 | 71464408600 | 96700 | 96900 | 96900 | 96700 | 317 |
| 344 | 20240527 | 134300 | 71433725600 | 96900 | 96800 | 97000 | 96800 | 228 |
| 345 | 20240527 | 134200 | 71411640000 | 96900 | 96800 | 96900 | 96700 | 315 |
| 346 | 20240527 | 134100 | 71381136700 | 96700 | 96800 | 97000 | 96700 | 299 |
| 347 | 20240527 | 134000 | 71352182500 | 96700 | 96800 | 96900 | 96700 | 351 |
| 348 | 20240527 | 133900 | 71318213800 | 96800 | 96800 | 96900 | 96700 | 171 |
| 349 | 20240527 | 133800 | 71301657000 | 96800 | 96900 | 96900 | 96700 | 179 |
| 350 | 20240527 | 133700 | 71284323200 | 96900 | 96700 | 96900 | 96600 | 349 |
| 351 | 20240527 | 133600 | 71250563500 | 96700 | 96800 | 96800 | 96700 | 108 |
| 352 | 20240527 | 133500 | 71240111100 | 96800 | 96700 | 96800 | 96600 | 269 |
| 353 | 20240527 | 133400 | 71214084900 | 96700 | 96700 | 96800 | 96700 | 229 |
| 354 | 20240527 | 133300 | 71191923700 | 96700 | 96700 | 96800 | 96600 | 262 |
| 355 | 20240527 | 133200 | 71166581100 | 96700 | 96600 | 96800 | 96600 | 381 |
| 356 | 20240527 | 133100 | 71129752000 | 96600 | 96700 | 96800 | 96600 | 489 |
| 357 | 20240527 | 133000 | 71082478600 | 96600 | 96700 | 96800 | 96600 | 1088 |
| 358 | 20240527 | 132900 | 70977325900 | 96700 | 96700 | 96800 | 96600 | 1018 |
| 359 | 20240527 | 132800 | 70878902900 | 96800 | 96700 | 96800 | 96700 | 333 |
| 360 | 20240527 | 132700 | 70846678800 | 96800 | 96800 | 96800 | 96700 | 323 |
| 361 | 20240527 | 132600 | 70815429900 | 96700 | 96800 | 96900 | 96700 | 260 |
| 362 | 20240527 | 132500 | 70790265600 | 96700 | 96800 | 96900 | 96700 | 378 |
| 363 | 20240527 | 132400 | 70753690000 | 96800 | 96700 | 96900 | 96700 | 150 |
| 364 | 20240527 | 132300 | 70739170700 | 96800 | 96800 | 96900 | 96700 | 340 |
| 365 | 20240527 | 132200 | 70706255700 | 96800 | 96800 | 96800 | 96600 | 197 |
| 366 | 20240527 | 132100 | 70687210100 | 96600 | 96800 | 96900 | 96600 | 401 |
| 367 | 20240527 | 132000 | 70648400100 | 96700 | 96900 | 96900 | 96700 | 439 |
| 368 | 20240527 | 131900 | 70605903900 | 96900 | 97000 | 97000 | 96900 | 455 |
| 369 | 20240527 | 131800 | 70561782600 | 96800 | 96800 | 97000 | 96700 | 700 |
| 370 | 20240527 | 131700 | 70494010500 | 96800 | 96900 | 96900 | 96700 | 1048 |
| 371 | 20240527 | 131600 | 70392495000 | 96900 | 96600 | 97000 | 96600 | 1237 |
| 372 | 20240527 | 131500 | 70272726800 | 96600 | 96900 | 97000 | 96600 | 1321 |
| 373 | 20240527 | 131400 | 70144942800 | 96800 | 97000 | 97100 | 96800 | 950 |
| 374 | 20240527 | 131300 | 70052827300 | 97100 | 97000 | 97100 | 97000 | 146 |
| 375 | 20240527 | 131200 | 70038655700 | 97000 | 97000 | 97200 | 97000 | 284 |
| 376 | 20240527 | 131100 | 70011078700 | 97000 | 97100 | 97200 | 96900 | 406 |
| 377 | 20240527 | 131000 | 69971688300 | 97000 | 97100 | 97200 | 97000 | 1002 |
| 378 | 20240527 | 130900 | 69874388300 | 97100 | 97100 | 97100 | 96900 | 1208 |
| 379 | 20240527 | 130800 | 69757134100 | 97000 | 97000 | 97100 | 97000 | 502 |
| 380 | 20240527 | 130700 | 69708398000 | 97000 | 97100 | 97100 | 97000 | 826 |
| 381 | 20240527 | 130600 | 69628205400 | 97000 | 97000 | 97100 | 96900 | 405 |
| 382 | 20240527 | 130500 | 69588890100 | 96900 | 97100 | 97200 | 96900 | 701 |
| 383 | 20240527 | 130400 | 69520887500 | 97100 | 97000 | 97200 | 97000 | 134 |
| 384 | 20240527 | 130300 | 69507874800 | 97000 | 97100 | 97200 | 97000 | 185 |
| 385 | 20240527 | 130200 | 69489912100 | 97200 | 97000 | 97200 | 96900 | 1282 |
| 386 | 20240527 | 130100 | 69365486700 | 97100 | 97000 | 97100 | 97000 | 400 |
| 387 | 20240527 | 130000 | 69326675000 | 97000 | 97000 | 97100 | 97000 | 321 |
| 388 | 20240527 | 125900 | 69295513200 | 97000 | 97100 | 97100 | 97000 | 544 |
| 389 | 20240527 | 125800 | 69242728500 | 97000 | 97000 | 97100 | 97000 | 228 |
| 390 | 20240527 | 125700 | 69220601800 | 97000 | 97000 | 97100 | 97000 | 119 |
| 391 | 20240527 | 125600 | 69209052300 | 97100 | 97100 | 97200 | 96900 | 974 |
| 392 | 20240527 | 125500 | 69114522200 | 97100 | 97100 | 97300 | 97100 | 756 |
| 393 | 20240527 | 125400 | 69041032800 | 97200 | 97200 | 97200 | 97100 | 618 |
| 394 | 20240527 | 125300 | 68980968500 | 97200 | 97100 | 97200 | 97100 | 235 |
| 395 | 20240527 | 125200 | 68958134400 | 97200 | 97100 | 97200 | 97100 | 338 |
| 396 | 20240527 | 125100 | 68925296800 | 97100 | 97100 | 97100 | 97000 | 449 |
| 397 | 20240527 | 125000 | 68881701700 | 97100 | 97000 | 97100 | 97000 | 147 |
| 398 | 20240527 | 124900 | 68867433900 | 97100 | 97100 | 97100 | 97000 | 172 |
| 399 | 20240527 | 124800 | 68850741600 | 97200 | 97000 | 97200 | 97000 | 522 |
| 400 | 20240527 | 124700 | 68800042000 | 97100 | 97100 | 97100 | 97000 | 185 |
| 401 | 20240527 | 124600 | 68782087400 | 97000 | 97000 | 97200 | 97000 | 534 |
| 402 | 20240527 | 124500 | 68730259000 | 97000 | 97000 | 97100 | 96900 | 734 |
| 403 | 20240527 | 124400 | 68659057100 | 96900 | 96900 | 97000 | 96900 | 183 |
| 404 | 20240527 | 124300 | 68641313500 | 96900 | 97000 | 97000 | 96900 | 178 |
| 405 | 20240527 | 124200 | 68624061900 | 96900 | 97000 | 97000 | 96900 | 335 |
| 406 | 20240527 | 124100 | 68591574400 | 96900 | 97000 | 97000 | 96800 | 196 |
| 407 | 20240527 | 124000 | 68572579700 | 96800 | 96900 | 97000 | 96800 | 235 |
| 408 | 20240527 | 123900 | 68549807800 | 96900 | 96900 | 97000 | 96800 | 249 |
| 409 | 20240527 | 123800 | 68525673200 | 96900 | 97000 | 97000 | 96800 | 299 |
| 410 | 20240527 | 123700 | 68496704500 | 97000 | 96900 | 97000 | 96900 | 260 |
| 411 | 20240527 | 123600 | 68471500900 | 96900 | 96700 | 96900 | 96700 | 132 |
| 412 | 20240527 | 123500 | 68458712800 | 96800 | 96900 | 97000 | 96800 | 221 |
| 413 | 20240527 | 123400 | 68437301100 | 96900 | 96800 | 96900 | 96700 | 290 |
| 414 | 20240527 | 123300 | 68409225600 | 96700 | 96800 | 96800 | 96700 | 192 |
| 415 | 20240527 | 123200 | 68390652500 | 96800 | 96800 | 96800 | 96600 | 540 |
| 416 | 20240527 | 123100 | 68338425500 | 96700 | 96800 | 96800 | 96700 | 179 |
| 417 | 20240527 | 123000 | 68321101900 | 96700 | 96800 | 96800 | 96700 | 443 |
| 418 | 20240527 | 122900 | 68278246700 | 96800 | 96700 | 96800 | 96700 | 215 |
| 419 | 20240527 | 122800 | 68257441400 | 96800 | 96800 | 96800 | 96700 | 176 |
| 420 | 20240527 | 122700 | 68240412000 | 96800 | 96800 | 96900 | 96700 | 186 |
| 421 | 20240527 | 122600 | 68222409700 | 96800 | 96900 | 96900 | 96800 | 359 |
| 422 | 20240527 | 122500 | 68187643000 | 96800 | 97000 | 97000 | 96800 | 517 |
| 423 | 20240527 | 122400 | 68137544200 | 97000 | 97100 | 97200 | 97000 | 1167 |
| 424 | 20240527 | 122300 | 68024259600 | 97100 | 97200 | 97300 | 97100 | 197 |
| 425 | 20240527 | 122200 | 68005101300 | 97200 | 97300 | 97500 | 97100 | 550 |
| 426 | 20240527 | 122100 | 67951586400 | 97300 | 97200 | 97400 | 97200 | 367 |
| 427 | 20240527 | 122000 | 67915865600 | 97300 | 97200 | 97300 | 97100 | 447 |
| 428 | 20240527 | 121900 | 67872424900 | 97100 | 97100 | 97200 | 97100 | 255 |
| 429 | 20240527 | 121800 | 67847649800 | 97200 | 97200 | 97200 | 97100 | 204 |
| 430 | 20240527 | 121700 | 67827825600 | 97100 | 96900 | 97200 | 96900 | 1994 |
| 431 | 20240527 | 121600 | 67634436100 | 96900 | 97100 | 97100 | 96900 | 680 |
| 432 | 20240527 | 121500 | 67568500300 | 97000 | 97100 | 97100 | 97000 | 321 |
| 433 | 20240527 | 121400 | 67537357700 | 97100 | 97200 | 97200 | 97000 | 767 |
| 434 | 20240527 | 121300 | 67462847900 | 97200 | 97400 | 97400 | 97200 | 939 |
| 435 | 20240527 | 121200 | 67371556000 | 97300 | 97300 | 97400 | 97300 | 306 |
| 436 | 20240527 | 121100 | 67341770700 | 97400 | 97200 | 97400 | 97200 | 261 |
| 437 | 20240527 | 121000 | 67316365900 | 97300 | 97400 | 97400 | 97200 | 758 |
| 438 | 20240527 | 120900 | 67242610400 | 97400 | 97100 | 97400 | 97100 | 1306 |
| 439 | 20240527 | 120800 | 67115562100 | 97200 | 97000 | 97200 | 97000 | 547 |
| 440 | 20240527 | 120700 | 67062444000 | 97100 | 97000 | 97100 | 96900 | 1736 |
| 441 | 20240527 | 120600 | 66894034300 | 96900 | 96900 | 97000 | 96800 | 492 |
| 442 | 20240527 | 120500 | 66846359500 | 96800 | 96800 | 96900 | 96800 | 178 |
| 443 | 20240527 | 120400 | 66829119100 | 96800 | 96900 | 97000 | 96800 | 807 |
| 444 | 20240527 | 120300 | 66750933500 | 96900 | 96900 | 97000 | 96700 | 325 |
| 445 | 20240527 | 120200 | 66719462600 | 96800 | 96900 | 97000 | 96800 | 353 |
| 446 | 20240527 | 120100 | 66685268300 | 96800 | 96800 | 96900 | 96600 | 681 |
| 447 | 20240527 | 120000 | 66619349500 | 96600 | 96800 | 96900 | 96600 | 348 |
| 448 | 20240527 | 115900 | 66585681300 | 96900 | 96600 | 96900 | 96600 | 439 |
| 449 | 20240527 | 115800 | 66543238300 | 96700 | 96700 | 96800 | 96600 | 275 |
| 450 | 20240527 | 115700 | 66516639900 | 96700 | 96600 | 96800 | 96600 | 266 |
| 451 | 20240527 | 115600 | 66490914700 | 96700 | 96600 | 96800 | 96600 | 662 |
| 452 | 20240527 | 115500 | 66426909500 | 96700 | 96700 | 96800 | 96500 | 836 |
| 453 | 20240527 | 115400 | 66346150000 | 96800 | 96900 | 96900 | 96700 | 378 |
| 454 | 20240527 | 115300 | 66309560500 | 96800 | 96800 | 97000 | 96700 | 320 |
| 455 | 20240527 | 115200 | 66278569400 | 96900 | 96800 | 97000 | 96600 | 591 |
| 456 | 20240527 | 115100 | 66221362600 | 96800 | 96800 | 97000 | 96800 | 363 |
| 457 | 20240527 | 115000 | 66186184700 | 96800 | 96800 | 97000 | 96800 | 1293 |
| 458 | 20240527 | 114900 | 66060857900 | 96800 | 96700 | 96900 | 96600 | 478 |
| 459 | 20240527 | 114800 | 66014609100 | 96700 | 96700 | 96800 | 96600 | 512 |
| 460 | 20240527 | 114700 | 65965099400 | 96700 | 96600 | 96800 | 96600 | 464 |
| 461 | 20240527 | 114600 | 65920221700 | 96600 | 96700 | 96800 | 96500 | 376 |
| 462 | 20240527 | 114500 | 65883871600 | 96700 | 96600 | 96800 | 96500 | 578 |
| 463 | 20240527 | 114400 | 65827990700 | 96600 | 96600 | 96700 | 96500 | 372 |
| 464 | 20240527 | 114300 | 65792041300 | 96700 | 96700 | 96700 | 96500 | 343 |
| 465 | 20240527 | 114200 | 65758920900 | 96600 | 96500 | 96800 | 96400 | 532 |
| 466 | 20240527 | 114100 | 65707553400 | 96600 | 96600 | 96600 | 96500 | 336 |
| 467 | 20240527 | 114000 | 65675113700 | 96600 | 96600 | 96700 | 96500 | 411 |
| 468 | 20240527 | 113900 | 65635403000 | 96500 | 96400 | 96600 | 96400 | 396 |
| 469 | 20240527 | 113800 | 65597174200 | 96400 | 96400 | 96600 | 96400 | 438 |
| 470 | 20240527 | 113700 | 65554899400 | 96400 | 96400 | 96500 | 96300 | 620 |
| 471 | 20240527 | 113600 | 65495105500 | 96400 | 96700 | 96700 | 96300 | 878 |
| 472 | 20240527 | 113500 | 65410392000 | 96600 | 96600 | 96700 | 96500 | 721 |
| 473 | 20240527 | 113400 | 65340766200 | 96600 | 96500 | 96700 | 96500 | 589 |
| 474 | 20240527 | 113300 | 65283890700 | 96500 | 96400 | 96600 | 96400 | 936 |
| 475 | 20240527 | 113200 | 65193575100 | 96400 | 96600 | 96600 | 96300 | 840 |
| 476 | 20240527 | 113100 | 65112529000 | 96500 | 96300 | 96600 | 96300 | 1769 |
| 477 | 20240527 | 113000 | 64941849300 | 96300 | 96300 | 96400 | 96200 | 458 |
| 478 | 20240527 | 112900 | 64897735400 | 96300 | 96200 | 96500 | 96200 | 1688 |
| 479 | 20240527 | 112800 | 64735037700 | 96200 | 96000 | 96300 | 96000 | 486 |
| 480 | 20240527 | 112700 | 64688314400 | 96000 | 96200 | 96200 | 95900 | 154 |
| 481 | 20240527 | 112600 | 64673524400 | 96100 | 96000 | 96200 | 95900 | 677 |
| 482 | 20240527 | 112500 | 64608523900 | 96000 | 96200 | 96200 | 95800 | 524 |
| 483 | 20240527 | 112400 | 64558221100 | 96100 | 96000 | 96300 | 96000 | 333 |
| 484 | 20240527 | 112300 | 64526210100 | 96100 | 95800 | 96100 | 95800 | 485 |
| 485 | 20240527 | 112200 | 64479667900 | 95900 | 95700 | 95900 | 95700 | 468 |
| 486 | 20240527 | 112100 | 64434798800 | 95800 | 95900 | 96000 | 95700 | 552 |
| 487 | 20240527 | 112000 | 64381891400 | 96000 | 95900 | 96000 | 95800 | 302 |
| 488 | 20240527 | 111900 | 64352929100 | 95900 | 96300 | 96300 | 95800 | 712 |
| 489 | 20240527 | 111800 | 64284511900 | 96300 | 95900 | 96300 | 95900 | 1237 |
| 490 | 20240527 | 111700 | 64165624800 | 95900 | 95800 | 96000 | 95800 | 358 |
| 491 | 20240527 | 111600 | 64131282000 | 95700 | 95800 | 95900 | 95700 | 317 |
| 492 | 20240527 | 111500 | 64100910500 | 96000 | 95800 | 96000 | 95800 | 735 |
| 493 | 20240527 | 111400 | 64030397400 | 95800 | 95600 | 95800 | 95400 | 851 |
| 494 | 20240527 | 111300 | 63948949900 | 95600 | 95500 | 95600 | 95300 | 1576 |
| 495 | 20240527 | 111200 | 63798459400 | 95500 | 95300 | 95500 | 95300 | 447 |
| 496 | 20240527 | 111100 | 63755815200 | 95300 | 95300 | 95400 | 95200 | 994 |
| 497 | 20240527 | 111000 | 63661087200 | 95200 | 95300 | 95400 | 95200 | 1198 |
| 498 | 20240527 | 110900 | 63546963200 | 95300 | 95600 | 95600 | 95300 | 1536 |
| 499 | 20240527 | 110800 | 63400303100 | 95600 | 95700 | 95700 | 95500 | 626 |
| 500 | 20240527 | 110700 | 63340465700 | 95600 | 95700 | 95800 | 95500 | 385 |
| 501 | 20240527 | 110600 | 63303643100 | 95600 | 95700 | 95800 | 95600 | 829 |
| 502 | 20240527 | 110500 | 63224340200 | 95700 | 95500 | 95700 | 95500 | 369 |
| 503 | 20240527 | 110400 | 63189054900 | 95500 | 95600 | 95700 | 95500 | 614 |
| 504 | 20240527 | 110300 | 63130339400 | 95700 | 95600 | 95800 | 95500 | 572 |
| 505 | 20240527 | 110200 | 63075644400 | 95600 | 95500 | 95700 | 95500 | 493 |
| 506 | 20240527 | 110100 | 63028519000 | 95500 | 95700 | 95700 | 95500 | 672 |
| 507 | 20240527 | 110000 | 62964297100 | 95700 | 95800 | 95900 | 95500 | 704 |
| 508 | 20240527 | 105900 | 62896978600 | 95900 | 96000 | 96000 | 95600 | 492 |
| 509 | 20240527 | 105800 | 62849884000 | 95600 | 96000 | 96000 | 95600 | 617 |
| 510 | 20240527 | 105700 | 62790795900 | 96000 | 95900 | 96000 | 95800 | 486 |
| 511 | 20240527 | 105600 | 62744166100 | 95900 | 95900 | 96000 | 95700 | 1013 |
| 512 | 20240527 | 105500 | 62647016300 | 95800 | 95800 | 95900 | 95700 | 853 |
| 513 | 20240527 | 105400 | 62565302700 | 95800 | 95600 | 95800 | 95500 | 1188 |
| 514 | 20240527 | 105300 | 62451646800 | 95600 | 95600 | 95700 | 95500 | 1616 |
| 515 | 20240527 | 105200 | 62297235200 | 95500 | 95600 | 95700 | 95500 | 1927 |
| 516 | 20240527 | 105100 | 62113074500 | 95700 | 95800 | 95800 | 95600 | 816 |
| 517 | 20240527 | 105000 | 62034991100 | 95700 | 95800 | 95900 | 95700 | 827 |
| 518 | 20240527 | 104900 | 61955793200 | 95800 | 95900 | 95900 | 95700 | 542 |
| 519 | 20240527 | 104800 | 61903866800 | 95900 | 95800 | 95900 | 95700 | 718 |
| 520 | 20240527 | 104700 | 61835077600 | 95900 | 95900 | 96000 | 95700 | 514 |
| 521 | 20240527 | 104600 | 61785785400 | 95900 | 95800 | 95900 | 95500 | 2385 |
| 522 | 20240527 | 104500 | 61557630000 | 95800 | 96100 | 96200 | 95700 | 3515 |
| 523 | 20240527 | 104400 | 61220268500 | 96100 | 96600 | 96600 | 96100 | 1317 |
| 524 | 20240527 | 104300 | 61093444500 | 96500 | 96700 | 96700 | 96500 | 631 |
| 525 | 20240527 | 104200 | 61032483300 | 96700 | 96700 | 96700 | 96500 | 836 |
| 526 | 20240527 | 104100 | 60951757100 | 96700 | 96400 | 96800 | 96400 | 321 |
| 527 | 20240527 | 104000 | 60920749700 | 96300 | 96500 | 96600 | 96200 | 778 |
| 528 | 20240527 | 103900 | 60845776500 | 96500 | 96300 | 96600 | 96200 | 763 |
| 529 | 20240527 | 103800 | 60772210900 | 96300 | 96400 | 96500 | 96200 | 1180 |
| 530 | 20240527 | 103700 | 60658541700 | 96400 | 96800 | 96900 | 96400 | 1083 |
| 531 | 20240527 | 103600 | 60553916700 | 96800 | 96900 | 96900 | 96700 | 335 |
| 532 | 20240527 | 103500 | 60521509700 | 96900 | 96800 | 96900 | 96600 | 904 |
| 533 | 20240527 | 103400 | 60434028200 | 96800 | 96900 | 97000 | 96700 | 489 |
| 534 | 20240527 | 103300 | 60386682400 | 97000 | 96900 | 97000 | 96800 | 893 |
| 535 | 20240527 | 103200 | 60300126200 | 96900 | 97000 | 97100 | 96700 | 1914 |
| 536 | 20240527 | 103100 | 60114664500 | 97100 | 96900 | 97100 | 96800 | 1087 |
| 537 | 20240527 | 103000 | 60009235100 | 96900 | 96700 | 96900 | 96600 | 1000 |
| 538 | 20240527 | 102900 | 59912414600 | 96700 | 96600 | 96800 | 96300 | 896 |
| 539 | 20240527 | 102800 | 59825919800 | 96600 | 96500 | 96700 | 96400 | 2103 |
| 540 | 20240527 | 102700 | 59622827000 | 96400 | 96300 | 96500 | 96000 | 1181 |
| 541 | 20240527 | 102600 | 59509074100 | 96300 | 96300 | 96400 | 96000 | 2305 |
| 542 | 20240527 | 102500 | 59287518200 | 96300 | 96500 | 96500 | 96200 | 1008 |
| 543 | 20240527 | 102400 | 59190402300 | 96500 | 96400 | 96500 | 96300 | 1102 |
| 544 | 20240527 | 102300 | 59084194500 | 96400 | 96500 | 96800 | 96300 | 774 |
| 545 | 20240527 | 102200 | 59009532100 | 96400 | 96700 | 97000 | 96100 | 3626 |
| 546 | 20240527 | 102100 | 58660096100 | 96700 | 96700 | 96800 | 96600 | 595 |
| 547 | 20240527 | 102000 | 58602580700 | 96600 | 96900 | 97100 | 96600 | 1026 |
| 548 | 20240527 | 101900 | 58503254800 | 97000 | 96900 | 97100 | 96700 | 1093 |
| 549 | 20240527 | 101800 | 58397336100 | 96900 | 96800 | 97100 | 96600 | 935 |
| 550 | 20240527 | 101700 | 58306741500 | 96800 | 97000 | 97100 | 96800 | 2033 |
| 551 | 20240527 | 101600 | 58109541700 | 97000 | 96800 | 97000 | 96700 | 1431 |
| 552 | 20240527 | 101500 | 57970971800 | 96700 | 96300 | 96800 | 96100 | 2228 |
| 553 | 20240527 | 101400 | 57756033000 | 96300 | 96400 | 96400 | 96100 | 1644 |
| 554 | 20240527 | 101300 | 57597808400 | 96400 | 96500 | 96500 | 96300 | 782 |
| 555 | 20240527 | 101200 | 57522392100 | 96500 | 96500 | 96800 | 96400 | 1374 |
| 556 | 20240527 | 101100 | 57389708400 | 96500 | 96800 | 96900 | 96400 | 3708 |
| 557 | 20240527 | 101000 | 57031274600 | 96800 | 96500 | 96900 | 96500 | 919 |
| 558 | 20240527 | 100900 | 56942418300 | 96600 | 96500 | 96700 | 96300 | 1606 |
| 559 | 20240527 | 100800 | 56787417600 | 96300 | 96100 | 96500 | 96100 | 2213 |
| 560 | 20240527 | 100700 | 56574335500 | 96100 | 96000 | 96400 | 96000 | 1474 |
| 561 | 20240527 | 100600 | 56432540100 | 96000 | 96300 | 96500 | 96000 | 3372 |
| 562 | 20240527 | 100500 | 56108260000 | 96300 | 96200 | 96400 | 96100 | 2376 |
| 563 | 20240527 | 100400 | 55879737300 | 96200 | 96900 | 97000 | 96000 | 4749 |
| 564 | 20240527 | 100300 | 55422106400 | 97100 | 96800 | 97100 | 96600 | 1706 |
| 565 | 20240527 | 100200 | 55256956200 | 96800 | 97000 | 97100 | 96700 | 2242 |
| 566 | 20240527 | 100100 | 55039630100 | 97100 | 96900 | 97200 | 96500 | 3073 |
| 567 | 20240527 | 100000 | 54742006500 | 96800 | 97400 | 97400 | 96500 | 7588 |
| 568 | 20240527 | 095900 | 54006163200 | 97400 | 97400 | 97600 | 97400 | 1467 |
| 569 | 20240527 | 095800 | 53863207600 | 97400 | 97700 | 97800 | 97400 | 2242 |
| 570 | 20240527 | 095700 | 53644412700 | 97600 | 97600 | 97700 | 97600 | 863 |
| 571 | 20240527 | 095600 | 53560149400 | 97600 | 97800 | 97800 | 97500 | 1026 |
| 572 | 20240527 | 095500 | 53459966000 | 97700 | 97800 | 97900 | 97700 | 947 |
| 573 | 20240527 | 095400 | 53367356700 | 97700 | 97400 | 97900 | 97400 | 2230 |
| 574 | 20240527 | 095300 | 53149577500 | 97500 | 97900 | 97900 | 97400 | 3878 |
| 575 | 20240527 | 095200 | 52771015400 | 97900 | 97900 | 98200 | 97800 | 2400 |
| 576 | 20240527 | 095100 | 52535799600 | 97900 | 97900 | 97900 | 97700 | 1479 |
| 577 | 20240527 | 095000 | 52391188400 | 97800 | 97700 | 98000 | 97600 | 2441 |
| 578 | 20240527 | 094900 | 52152497800 | 97700 | 98100 | 98200 | 97700 | 4354 |
| 579 | 20240527 | 094800 | 51725817500 | 98100 | 98300 | 98400 | 98000 | 1861 |
| 580 | 20240527 | 094700 | 51543110500 | 98400 | 98300 | 98400 | 98100 | 802 |
| 581 | 20240527 | 094600 | 51464279300 | 98300 | 98300 | 98400 | 98100 | 1809 |
| 582 | 20240527 | 094500 | 51286642600 | 98200 | 98400 | 98400 | 98200 | 1040 |
| 583 | 20240527 | 094400 | 51184385100 | 98300 | 98400 | 98500 | 98300 | 1202 |
| 584 | 20240527 | 094300 | 51066135400 | 98500 | 98300 | 98600 | 98200 | 1615 |
| 585 | 20240527 | 094200 | 50907166000 | 98200 | 98700 | 98700 | 98000 | 2649 |
| 586 | 20240527 | 094100 | 50646573400 | 98600 | 98800 | 98900 | 98600 | 1533 |
| 587 | 20240527 | 094000 | 50495182100 | 98900 | 99000 | 99100 | 98500 | 2550 |
| 588 | 20240527 | 093900 | 50243289200 | 99000 | 98800 | 99000 | 98700 | 1014 |
| 589 | 20240527 | 093800 | 50143018000 | 98800 | 99000 | 99100 | 98700 | 3583 |
| 590 | 20240527 | 093700 | 49788377100 | 98800 | 99000 | 99200 | 98800 | 1842 |
| 591 | 20240527 | 093600 | 49606039000 | 99000 | 99200 | 99200 | 98900 | 2307 |
| 592 | 20240527 | 093500 | 49377578500 | 99200 | 98300 | 99200 | 98200 | 3794 |
| 593 | 20240527 | 093400 | 49003270100 | 98300 | 98400 | 98500 | 98200 | 2557 |
| 594 | 20240527 | 093300 | 48751944500 | 98300 | 98100 | 98400 | 98100 | 2659 |
| 595 | 20240527 | 093200 | 48490831400 | 98100 | 98500 | 98500 | 98000 | 6915 |
| 596 | 20240527 | 093100 | 47811816800 | 98500 | 98900 | 99200 | 98300 | 6398 |
| 597 | 20240527 | 093000 | 47180711100 | 98800 | 99400 | 99400 | 98700 | 5440 |
| 598 | 20240527 | 092900 | 46641651900 | 99300 | 99500 | 99600 | 99300 | 3089 |
| 599 | 20240527 | 092800 | 46334522700 | 99500 | 99800 | 99900 | 99400 | 3306 |
| 600 | 20240527 | 092700 | 46005259600 | 99800 | 100100 | 100200 | 99600 | 3779 |
| 601 | 20240527 | 092600 | 45627554300 | 100100 | 100000 | 100200 | 99700 | 4604 |
| 602 | 20240527 | 092500 | 45167523200 | 100000 | 100400 | 100400 | 99800 | 3632 |
| 603 | 20240527 | 092400 | 44803741000 | 100400 | 99800 | 100400 | 99600 | 6178 |
| 604 | 20240527 | 092300 | 44185182600 | 99800 | 99500 | 99900 | 99200 | 3509 |
| 605 | 20240527 | 092200 | 43836173100 | 99300 | 99900 | 100000 | 99300 | 4662 |
| 606 | 20240527 | 092100 | 43371644800 | 99900 | 100600 | 100600 | 99800 | 5650 |
| 607 | 20240527 | 092000 | 42805081800 | 100600 | 99500 | 100700 | 99400 | 33626 |
| 608 | 20240527 | 091900 | 39437625000 | 99500 | 99900 | 99900 | 99200 | 5805 |
| 609 | 20240527 | 091800 | 38859156000 | 99900 | 99600 | 99900 | 99300 | 5609 |
| 610 | 20240527 | 091700 | 38300235400 | 99600 | 99800 | 99800 | 99200 | 6374 |
| 611 | 20240527 | 091600 | 37666133800 | 99700 | 99100 | 99900 | 98900 | 10603 |
| 612 | 20240527 | 091500 | 36611490500 | 99000 | 98400 | 99200 | 98300 | 7813 |
| 613 | 20240527 | 091400 | 35839534500 | 98300 | 98800 | 98800 | 98200 | 7914 |
| 614 | 20240527 | 091300 | 35060535400 | 98800 | 99400 | 99600 | 98600 | 8596 |
| 615 | 20240527 | 091200 | 34209160300 | 99300 | 99800 | 99800 | 99000 | 6428 |
| 616 | 20240527 | 091100 | 33570564700 | 99200 | 100100 | 100100 | 99200 | 14022 |
| 617 | 20240527 | 091000 | 32169885600 | 100100 | 99300 | 100200 | 99200 | 55520 |
| 618 | 20240527 | 090900 | 26621249900 | 99200 | 99200 | 99300 | 99000 | 11494 |
| 619 | 20240527 | 090800 | 25481034000 | 99300 | 98500 | 99300 | 98300 | 24643 |
| 620 | 20240527 | 090700 | 23043331600 | 98500 | 98300 | 98800 | 98100 | 10615 |
| 621 | 20240527 | 090600 | 21997945800 | 98300 | 98800 | 99100 | 98300 | 9365 |
| 622 | 20240527 | 090500 | 21072813100 | 98800 | 98200 | 99200 | 97800 | 19226 |
| 623 | 20240527 | 090400 | 19173073300 | 98300 | 98100 | 98500 | 97700 | 10634 |
| 624 | 20240527 | 090300 | 18130311000 | 98100 | 98800 | 99200 | 98000 | 25091 |
| 625 | 20240527 | 090200 | 15654983200 | 98800 | 99700 | 99900 | 97600 | 35835 |
| 626 | 20240527 | 090100 | 12117470000 | 99700 | 97500 | 99900 | 97200 | 37769 |
| 627 | 20240527 | 090000 | 8392656300 | 97200 | 97200 | 97800 | 96000 | 86379 |