32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240510 | 192300 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 1064 |
| 3 | 20240510 | 192200 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20240510 | 192100 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20240510 | 192000 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20240510 | 191900 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20240510 | 191800 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20240510 | 191700 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20240510 | 191600 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20240510 | 191500 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20240510 | 191400 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20240510 | 191300 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20240510 | 191200 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20240510 | 191100 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20240510 | 191000 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20240510 | 190900 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20240510 | 190800 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20240510 | 190700 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20240510 | 190600 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20240510 | 190500 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20240510 | 190400 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20240510 | 190300 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20240510 | 190200 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20240510 | 190100 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20240510 | 190000 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20240510 | 185900 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20240510 | 185800 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20240510 | 185700 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20240510 | 185600 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20240510 | 185500 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20240510 | 185400 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20240510 | 185300 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 1064 |
| 33 | 20240510 | 185200 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20240510 | 185100 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20240510 | 185000 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20240510 | 184900 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20240510 | 184800 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20240510 | 184700 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20240510 | 184600 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20240510 | 184500 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20240510 | 184400 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20240510 | 184300 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20240510 | 184200 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20240510 | 184100 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20240510 | 184000 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20240510 | 183900 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20240510 | 183800 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20240510 | 183700 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20240510 | 183600 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20240510 | 183500 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20240510 | 183400 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20240510 | 183300 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20240510 | 183200 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20240510 | 183100 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20240510 | 183000 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20240510 | 182900 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20240510 | 182800 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20240510 | 182700 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20240510 | 182600 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20240510 | 182500 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20240510 | 182400 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20240510 | 182300 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 1064 |
| 63 | 20240510 | 182200 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20240510 | 182100 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20240510 | 182000 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20240510 | 181900 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20240510 | 181800 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20240510 | 181700 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20240510 | 181600 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20240510 | 181500 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20240510 | 181400 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20240510 | 181300 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20240510 | 181200 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20240510 | 181100 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20240510 | 181000 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20240510 | 180900 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20240510 | 180800 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20240510 | 180700 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20240510 | 180600 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20240510 | 180500 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20240510 | 180400 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20240510 | 180300 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20240510 | 180200 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20240510 | 180100 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20240510 | 180000 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20240510 | 175900 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20240510 | 175800 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20240510 | 175700 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20240510 | 175600 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20240510 | 175500 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20240510 | 175400 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20240510 | 175300 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 1064 |
| 93 | 20240510 | 175200 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20240510 | 175100 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20240510 | 175000 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20240510 | 174900 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20240510 | 174800 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20240510 | 174700 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20240510 | 174600 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20240510 | 174500 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20240510 | 174400 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20240510 | 174300 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20240510 | 174200 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20240510 | 174100 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20240510 | 174000 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20240510 | 173900 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20240510 | 173800 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20240510 | 173700 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20240510 | 173600 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20240510 | 173500 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20240510 | 173400 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20240510 | 173300 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20240510 | 173200 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20240510 | 173100 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20240510 | 173000 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20240510 | 172900 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20240510 | 172800 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20240510 | 172700 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20240510 | 172600 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20240510 | 172500 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20240510 | 172400 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20240510 | 172300 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 1064 |
| 123 | 20240510 | 172200 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20240510 | 172100 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20240510 | 172000 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20240510 | 171900 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20240510 | 171800 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20240510 | 171700 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20240510 | 171600 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20240510 | 171500 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20240510 | 171400 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20240510 | 171300 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20240510 | 171200 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20240510 | 171100 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20240510 | 171000 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20240510 | 170900 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20240510 | 170800 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20240510 | 170700 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20240510 | 170600 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20240510 | 170500 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20240510 | 170400 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20240510 | 170300 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20240510 | 170200 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20240510 | 170100 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20240510 | 170000 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20240510 | 165900 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20240510 | 165800 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20240510 | 165700 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20240510 | 165600 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20240510 | 165500 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20240510 | 165400 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20240510 | 165300 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 1064 |
| 153 | 20240510 | 165200 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20240510 | 165100 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20240510 | 165000 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20240510 | 164900 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20240510 | 164800 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20240510 | 164700 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20240510 | 164600 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20240510 | 164500 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20240510 | 164400 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20240510 | 164300 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20240510 | 164200 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20240510 | 164100 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20240510 | 164000 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20240510 | 163900 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20240510 | 163800 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20240510 | 163700 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20240510 | 163600 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20240510 | 163500 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20240510 | 163400 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20240510 | 163300 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20240510 | 163200 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20240510 | 163100 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20240510 | 163000 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20240510 | 162900 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20240510 | 162800 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20240510 | 162700 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20240510 | 162600 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20240510 | 162500 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20240510 | 162400 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20240510 | 162300 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 1064 |
| 183 | 20240510 | 162200 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20240510 | 162100 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20240510 | 162000 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20240510 | 161900 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20240510 | 161800 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20240510 | 161700 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20240510 | 161600 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20240510 | 161500 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20240510 | 161400 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20240510 | 161300 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20240510 | 161200 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20240510 | 161100 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20240510 | 161000 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20240510 | 160900 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20240510 | 160800 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20240510 | 160700 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20240510 | 160600 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20240510 | 160500 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20240510 | 160400 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20240510 | 160300 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20240510 | 160200 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20240510 | 160100 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20240510 | 160000 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 206 | 20240510 | 155900 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 207 | 20240510 | 155800 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 208 | 20240510 | 155700 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 209 | 20240510 | 155600 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 210 | 20240510 | 155500 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 211 | 20240510 | 155400 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 212 | 20240510 | 155300 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 1064 |
| 213 | 20240510 | 155200 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 214 | 20240510 | 155100 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20240510 | 155000 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20240510 | 154900 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 217 | 20240510 | 154800 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 218 | 20240510 | 154700 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 219 | 20240510 | 154600 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 220 | 20240510 | 154500 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 221 | 20240510 | 154400 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 222 | 20240510 | 154300 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 223 | 20240510 | 154200 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 224 | 20240510 | 154100 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 225 | 20240510 | 154000 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 226 | 20240510 | 153900 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 227 | 20240510 | 153800 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 228 | 20240510 | 153700 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 229 | 20240510 | 153600 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 230 | 20240510 | 153500 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 231 | 20240510 | 153400 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 232 | 20240510 | 153300 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 233 | 20240510 | 153200 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 234 | 20240510 | 153100 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 235 | 20240510 | 153000 | 1118375700 | 27850 | 27850 | 27850 | 27850 | 1064 |
| 236 | 20240510 | 152900 | 1088743300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 237 | 20240510 | 152800 | 1088743300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 238 | 20240510 | 152700 | 1088743300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 239 | 20240510 | 152600 | 1088743300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 240 | 20240510 | 152500 | 1088743300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 241 | 20240510 | 152400 | 1088743300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 242 | 20240510 | 152300 | 1088743300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 243 | 20240510 | 152200 | 1088743300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 244 | 20240510 | 152100 | 1088743300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 245 | 20240510 | 152000 | 1088743300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 246 | 20240510 | 151900 | 1088743300 | 27800 | 27800 | 27800 | 27800 | 6 |
| 247 | 20240510 | 151800 | 1088576500 | 27800 | 27800 | 27800 | 27800 | 0 |
| 248 | 20240510 | 151700 | 1088576500 | 27800 | 27800 | 27800 | 27800 | 100 |
| 249 | 20240510 | 151600 | 1085796500 | 27800 | 27800 | 27800 | 27800 | 4 |
| 250 | 20240510 | 151500 | 1085685300 | 27850 | 27850 | 27850 | 27700 | 40 |
| 251 | 20240510 | 151400 | 1084572800 | 27700 | 27800 | 27850 | 27700 | 114 |
| 252 | 20240510 | 151300 | 1081404400 | 27800 | 27850 | 27850 | 27800 | 16 |
| 253 | 20240510 | 151200 | 1080959200 | 27850 | 27800 | 27850 | 27800 | 846 |
| 254 | 20240510 | 151100 | 1057439450 | 27800 | 27800 | 27800 | 27800 | 318 |
| 255 | 20240510 | 151000 | 1048599050 | 27800 | 27750 | 27800 | 27700 | 65 |
| 256 | 20240510 | 150900 | 1046795850 | 27750 | 27800 | 27800 | 27750 | 123 |
| 257 | 20240510 | 150800 | 1043377800 | 27850 | 27800 | 27850 | 27800 | 45 |
| 258 | 20240510 | 150700 | 1042125350 | 27800 | 27850 | 27850 | 27800 | 127 |
| 259 | 20240510 | 150600 | 1038593400 | 27850 | 27800 | 27850 | 27800 | 153 |
| 260 | 20240510 | 150500 | 1034334600 | 27800 | 27850 | 27850 | 27800 | 1016 |
| 261 | 20240510 | 150400 | 1006089600 | 27850 | 27800 | 27850 | 27800 | 119 |
| 262 | 20240510 | 150300 | 1002780300 | 27750 | 27800 | 27800 | 27750 | 25 |
| 263 | 20240510 | 150200 | 1002086300 | 27800 | 27800 | 27850 | 27800 | 45 |
| 264 | 20240510 | 150100 | 1000834000 | 27800 | 27800 | 27800 | 27800 | 100 |
| 265 | 20240510 | 150000 | 998054000 | 27800 | 27850 | 27850 | 27800 | 44 |
| 266 | 20240510 | 145900 | 996829350 | 27800 | 27800 | 27800 | 27800 | 101 |
| 267 | 20240510 | 145800 | 994021550 | 27800 | 27800 | 27850 | 27800 | 50 |
| 268 | 20240510 | 145700 | 992630650 | 27800 | 27850 | 27850 | 27800 | 144 |
| 269 | 20240510 | 145600 | 988626850 | 27900 | 27900 | 27900 | 27850 | 121 |
| 270 | 20240510 | 145500 | 985251450 | 27800 | 27850 | 27850 | 27800 | 133 |
| 271 | 20240510 | 145400 | 981552950 | 27900 | 27850 | 27900 | 27850 | 125 |
| 272 | 20240510 | 145300 | 978071050 | 27800 | 27800 | 27850 | 27800 | 50 |
| 273 | 20240510 | 145200 | 976680150 | 27800 | 27800 | 27850 | 27800 | 51 |
| 274 | 20240510 | 145100 | 975260950 | 27800 | 27800 | 27800 | 27800 | 102 |
| 275 | 20240510 | 145000 | 972425350 | 27800 | 27850 | 27850 | 27800 | 27 |
| 276 | 20240510 | 144900 | 971673850 | 27850 | 27800 | 27850 | 27800 | 119 |
| 277 | 20240510 | 144800 | 968365350 | 27800 | 27800 | 27850 | 27750 | 28 |
| 278 | 20240510 | 144700 | 967586350 | 27850 | 27850 | 27850 | 27800 | 35 |
| 279 | 20240510 | 144600 | 966612100 | 27850 | 27800 | 27900 | 27800 | 125 |
| 280 | 20240510 | 144500 | 963131900 | 27800 | 27800 | 27850 | 27800 | 37 |
| 281 | 20240510 | 144400 | 962102750 | 27800 | 27850 | 27900 | 27800 | 118 |
| 282 | 20240510 | 144300 | 958816100 | 27850 | 27750 | 27850 | 27750 | 30 |
| 283 | 20240510 | 144200 | 957982300 | 27700 | 27850 | 27850 | 27700 | 125 |
| 284 | 20240510 | 144100 | 954512850 | 27850 | 27850 | 27900 | 27850 | 114 |
| 285 | 20240510 | 144000 | 951332900 | 27850 | 27900 | 27900 | 27850 | 29 |
| 286 | 20240510 | 143900 | 950525050 | 27900 | 27850 | 27900 | 27850 | 41 |
| 287 | 20240510 | 143800 | 949382150 | 27850 | 27900 | 27900 | 27800 | 102 |
| 288 | 20240510 | 143700 | 946541550 | 27900 | 27850 | 27900 | 27850 | 206 |
| 289 | 20240510 | 143600 | 940803550 | 27850 | 27850 | 27850 | 27850 | 102 |
| 290 | 20240510 | 143500 | 937962850 | 27850 | 27850 | 27900 | 27750 | 83 |
| 291 | 20240510 | 143400 | 935653450 | 27850 | 27850 | 27850 | 27850 | 34 |
| 292 | 20240510 | 143300 | 934706550 | 27900 | 27800 | 27900 | 27750 | 120 |
| 293 | 20240510 | 143200 | 931361350 | 27800 | 27850 | 27850 | 27800 | 25 |
| 294 | 20240510 | 143100 | 930666150 | 27850 | 27800 | 27850 | 27800 | 125 |
| 295 | 20240510 | 143000 | 927185700 | 27800 | 27850 | 27850 | 27750 | 29 |
| 296 | 20240510 | 142900 | 926379400 | 27850 | 27800 | 27850 | 27800 | 52 |
| 297 | 20240510 | 142800 | 924932200 | 27850 | 27850 | 27850 | 27750 | 102 |
| 298 | 20240510 | 142700 | 922092100 | 27850 | 27850 | 27850 | 27800 | 32 |
| 299 | 20240510 | 142600 | 921201400 | 27850 | 27850 | 27850 | 27800 | 119 |
| 300 | 20240510 | 142500 | 917888400 | 27800 | 27800 | 27850 | 27800 | 34 |
| 301 | 20240510 | 142400 | 916942650 | 27850 | 27850 | 27850 | 27800 | 52 |
| 302 | 20240510 | 142300 | 915495950 | 27850 | 27900 | 27900 | 27800 | 225 |
| 303 | 20240510 | 142200 | 909229400 | 27900 | 27850 | 27900 | 27850 | 30 |
| 304 | 20240510 | 142100 | 908393300 | 27850 | 27850 | 27900 | 27800 | 273 |
| 305 | 20240510 | 142000 | 900779400 | 27850 | 27850 | 27850 | 27800 | 142 |
| 306 | 20240510 | 141900 | 896825200 | 27800 | 27750 | 27850 | 27750 | 78 |
| 307 | 20240510 | 141800 | 894656300 | 27750 | 27750 | 27850 | 27750 | 111 |
| 308 | 20240510 | 141700 | 891570300 | 27750 | 27800 | 27850 | 27750 | 26 |
| 309 | 20240510 | 141600 | 890847850 | 27850 | 27750 | 27850 | 27750 | 108 |
| 310 | 20240510 | 141500 | 887845250 | 27800 | 27800 | 27800 | 27750 | 71 |
| 311 | 20240510 | 141400 | 885871950 | 27750 | 27750 | 27800 | 27750 | 34 |
| 312 | 20240510 | 141300 | 884927750 | 27750 | 27800 | 27850 | 27750 | 105 |
| 313 | 20240510 | 141200 | 882009250 | 27850 | 27750 | 27850 | 27750 | 25 |
| 314 | 20240510 | 141100 | 881314050 | 27750 | 27800 | 27850 | 27750 | 105 |
| 315 | 20240510 | 141000 | 878395000 | 27800 | 27800 | 27800 | 27800 | 14 |
| 316 | 20240510 | 140900 | 878005800 | 27800 | 27800 | 27850 | 27800 | 14 |
| 317 | 20240510 | 140800 | 877616000 | 27850 | 27900 | 27900 | 27850 | 97 |
| 318 | 20240510 | 140700 | 874914500 | 27900 | 27900 | 27900 | 27900 | 11 |
| 319 | 20240510 | 140600 | 874607600 | 27850 | 27900 | 27900 | 27850 | 99 |
| 320 | 20240510 | 140500 | 871845550 | 27850 | 27850 | 27850 | 27850 | 500 |
| 321 | 20240510 | 140400 | 857920550 | 27900 | 27850 | 27900 | 27800 | 30 |
| 322 | 20240510 | 140300 | 857084550 | 27850 | 27850 | 27850 | 27850 | 84 |
| 323 | 20240510 | 140200 | 854745150 | 27900 | 27900 | 27900 | 27900 | 12 |
| 324 | 20240510 | 140100 | 854410350 | 27900 | 27850 | 27900 | 27850 | 14 |
| 325 | 20240510 | 140000 | 854020150 | 27850 | 27800 | 27850 | 27800 | 114 |
| 326 | 20240510 | 135900 | 850846250 | 27850 | 27800 | 27850 | 27800 | 14 |
| 327 | 20240510 | 135800 | 850456400 | 27850 | 27800 | 27850 | 27800 | 444 |
| 328 | 20240510 | 135700 | 838095200 | 27700 | 27800 | 27800 | 27700 | 66 |
| 329 | 20240510 | 135600 | 836260600 | 27800 | 27800 | 27800 | 27800 | 111 |
| 330 | 20240510 | 135500 | 833174800 | 27800 | 27800 | 27800 | 27800 | 96 |
| 331 | 20240510 | 135400 | 830506000 | 27800 | 27800 | 27800 | 27700 | 27 |
| 332 | 20240510 | 135300 | 829756500 | 27800 | 27800 | 27800 | 27800 | 201 |
| 333 | 20240510 | 135200 | 824168700 | 27800 | 27800 | 27800 | 27800 | 11 |
| 334 | 20240510 | 135100 | 823862900 | 27800 | 27800 | 27800 | 27800 | 14 |
| 335 | 20240510 | 135000 | 823473700 | 27800 | 27750 | 27800 | 27750 | 94 |
| 336 | 20240510 | 134900 | 820860600 | 27800 | 27750 | 27800 | 27700 | 27 |
| 337 | 20240510 | 134800 | 820111000 | 27750 | 27750 | 27750 | 27750 | 96 |
| 338 | 20240510 | 134700 | 817447000 | 27750 | 27750 | 27750 | 27750 | 14 |
| 339 | 20240510 | 134600 | 817058500 | 27750 | 27750 | 27750 | 27750 | 11 |
| 340 | 20240510 | 134500 | 816753250 | 27750 | 27700 | 27750 | 27700 | 98 |
| 341 | 20240510 | 134400 | 814033850 | 27650 | 27700 | 27750 | 27650 | 16 |
| 342 | 20240510 | 134300 | 813590200 | 27750 | 27750 | 27750 | 27750 | 98 |
| 343 | 20240510 | 134200 | 810870700 | 27750 | 27700 | 27750 | 27700 | 11 |
| 344 | 20240510 | 134100 | 810565800 | 27750 | 27750 | 27750 | 27750 | 14 |
| 345 | 20240510 | 134000 | 810177300 | 27700 | 27700 | 27700 | 27650 | 702 |
| 346 | 20240510 | 133900 | 790762200 | 27700 | 27700 | 27700 | 27700 | 79 |
| 347 | 20240510 | 133800 | 788573900 | 27750 | 27750 | 27750 | 27750 | 108 |
| 348 | 20240510 | 133700 | 785576900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 349 | 20240510 | 133600 | 785576900 | 27750 | 27700 | 27750 | 27700 | 90 |
| 350 | 20240510 | 133500 | 783082800 | 27700 | 27700 | 27700 | 27700 | 88 |
| 351 | 20240510 | 133400 | 780645200 | 27700 | 27700 | 27700 | 27650 | 56 |
| 352 | 20240510 | 133300 | 779094050 | 27700 | 27700 | 27700 | 27700 | 83 |
| 353 | 20240510 | 133200 | 776794950 | 27700 | 27700 | 27700 | 27700 | 58 |
| 354 | 20240510 | 133100 | 775188350 | 27750 | 27700 | 27750 | 27700 | 249 |
| 355 | 20240510 | 133000 | 768291000 | 27650 | 27650 | 27650 | 27650 | 49 |
| 356 | 20240510 | 132900 | 766936150 | 27600 | 27600 | 27600 | 27600 | 1 |
| 357 | 20240510 | 132800 | 766908550 | 27700 | 27700 | 27700 | 27700 | 82 |
| 358 | 20240510 | 132700 | 764637150 | 27650 | 27650 | 27650 | 27650 | 36 |
| 359 | 20240510 | 132600 | 763641750 | 27650 | 27650 | 27700 | 27650 | 75 |
| 360 | 20240510 | 132500 | 761567900 | 27650 | 27600 | 27650 | 27600 | 104 |
| 361 | 20240510 | 132400 | 758693300 | 27650 | 27650 | 27650 | 27650 | 11 |
| 362 | 20240510 | 132300 | 758389150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 363 | 20240510 | 132200 | 758389150 | 27700 | 27700 | 27700 | 27700 | 84 |
| 364 | 20240510 | 132100 | 756062350 | 27650 | 27650 | 27650 | 27650 | 165 |
| 365 | 20240510 | 132000 | 751500100 | 27700 | 27700 | 27700 | 27700 | 84 |
| 366 | 20240510 | 131900 | 749173300 | 27650 | 27700 | 27700 | 27650 | 52 |
| 367 | 20240510 | 131800 | 747732950 | 27650 | 27650 | 27650 | 27650 | 0 |
| 368 | 20240510 | 131700 | 747732950 | 27650 | 27650 | 27650 | 27650 | 50 |
| 369 | 20240510 | 131600 | 746350450 | 27700 | 27700 | 27700 | 27700 | 2 |
| 370 | 20240510 | 131500 | 746295050 | 27650 | 27650 | 27700 | 27650 | 84 |
| 371 | 20240510 | 131400 | 743972350 | 27650 | 27650 | 27650 | 27650 | 22 |
| 372 | 20240510 | 131300 | 743364050 | 27650 | 27650 | 27650 | 27650 | 64 |
| 373 | 20240510 | 131200 | 741594450 | 27550 | 27550 | 27550 | 27550 | 7 |
| 374 | 20240510 | 131100 | 741401600 | 27550 | 27550 | 27550 | 27550 | 145 |
| 375 | 20240510 | 131000 | 737406850 | 27500 | 27500 | 27500 | 27500 | 1 |
| 376 | 20240510 | 130900 | 737379350 | 27500 | 27500 | 27500 | 27500 | 100 |
| 377 | 20240510 | 130800 | 734629350 | 27500 | 27650 | 27650 | 27450 | 4100 |
| 378 | 20240510 | 130700 | 621802450 | 27650 | 27650 | 27650 | 27650 | 15 |
| 379 | 20240510 | 130600 | 621387700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 380 | 20240510 | 130500 | 621387700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 381 | 20240510 | 130400 | 621387700 | 27700 | 27700 | 27700 | 27700 | 0 |
| 382 | 20240510 | 130300 | 621387700 | 27700 | 27700 | 27700 | 27700 | 124 |
| 383 | 20240510 | 130200 | 617952900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 384 | 20240510 | 130100 | 617952900 | 27700 | 27700 | 27700 | 27700 | 0 |
| 385 | 20240510 | 130000 | 617952900 | 27700 | 27750 | 27750 | 27700 | 138 |
| 386 | 20240510 | 125900 | 614130250 | 27750 | 27750 | 27750 | 27750 | 9 |
| 387 | 20240510 | 125800 | 613880500 | 27700 | 27700 | 27700 | 27700 | 41 |
| 388 | 20240510 | 125700 | 612744800 | 27700 | 27700 | 27700 | 27700 | 200 |
| 389 | 20240510 | 125600 | 607204800 | 27700 | 27700 | 27700 | 27700 | 2 |
| 390 | 20240510 | 125500 | 607149400 | 27650 | 27650 | 27650 | 27650 | 1 |
| 391 | 20240510 | 125400 | 607121750 | 27650 | 27650 | 27650 | 27650 | 5 |
| 392 | 20240510 | 125300 | 606983500 | 27650 | 27650 | 27650 | 27650 | 250 |
| 393 | 20240510 | 125200 | 600071000 | 27600 | 27600 | 27600 | 27600 | 5 |
| 394 | 20240510 | 125100 | 599933000 | 27600 | 27600 | 27600 | 27600 | 0 |
| 395 | 20240510 | 125000 | 599933000 | 27600 | 27600 | 27600 | 27600 | 142 |
| 396 | 20240510 | 124900 | 596013800 | 27600 | 27650 | 27650 | 27600 | 567 |
| 397 | 20240510 | 124800 | 580363500 | 27650 | 27650 | 27650 | 27650 | 0 |
| 398 | 20240510 | 124700 | 580363500 | 27650 | 27650 | 27650 | 27650 | 35 |
| 399 | 20240510 | 124600 | 579395750 | 27650 | 27650 | 27650 | 27650 | 2 |
| 400 | 20240510 | 124500 | 579340450 | 27600 | 27650 | 27650 | 27600 | 696 |
| 401 | 20240510 | 124400 | 560096100 | 27650 | 27650 | 27650 | 27650 | 25 |
| 402 | 20240510 | 124300 | 559404850 | 27650 | 27650 | 27650 | 27650 | 0 |
| 403 | 20240510 | 124200 | 559404850 | 27650 | 27650 | 27650 | 27650 | 21 |
| 404 | 20240510 | 124100 | 558824200 | 27700 | 27700 | 27700 | 27700 | 0 |
| 405 | 20240510 | 124000 | 558824200 | 27700 | 27700 | 27700 | 27650 | 192 |
| 406 | 20240510 | 123900 | 553505850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 407 | 20240510 | 123800 | 553505850 | 27700 | 27700 | 27700 | 27700 | 202 |
| 408 | 20240510 | 123700 | 547910450 | 27700 | 27700 | 27700 | 27700 | 0 |
| 409 | 20240510 | 123600 | 547910450 | 27700 | 27700 | 27700 | 27700 | 19 |
| 410 | 20240510 | 123500 | 547384150 | 27700 | 27700 | 27700 | 27700 | 1 |
| 411 | 20240510 | 123400 | 547356450 | 27750 | 27750 | 27750 | 27750 | 0 |
| 412 | 20240510 | 123300 | 547356450 | 27750 | 27750 | 27750 | 27750 | 1 |
| 413 | 20240510 | 123200 | 547328700 | 27700 | 27700 | 27700 | 27700 | 89 |
| 414 | 20240510 | 123100 | 544863400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 415 | 20240510 | 123000 | 544863400 | 27700 | 27700 | 27700 | 27700 | 1 |
| 416 | 20240510 | 122900 | 544835700 | 27750 | 27750 | 27750 | 27750 | 5 |
| 417 | 20240510 | 122800 | 544696950 | 27700 | 27700 | 27700 | 27700 | 0 |
| 418 | 20240510 | 122700 | 544696950 | 27700 | 27700 | 27700 | 27700 | 31 |
| 419 | 20240510 | 122600 | 543838250 | 27650 | 27650 | 27650 | 27650 | 0 |
| 420 | 20240510 | 122500 | 543838250 | 27650 | 27700 | 27700 | 27650 | 51 |
| 421 | 20240510 | 122400 | 542425600 | 27700 | 27700 | 27700 | 27700 | 146 |
| 422 | 20240510 | 122300 | 538381400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 423 | 20240510 | 122200 | 538381400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 424 | 20240510 | 122100 | 538381400 | 27700 | 27700 | 27700 | 27700 | 1 |
| 425 | 20240510 | 122000 | 538353700 | 27750 | 27700 | 27750 | 27700 | 7 |
| 426 | 20240510 | 121900 | 538159600 | 27650 | 27700 | 27700 | 27650 | 10 |
| 427 | 20240510 | 121800 | 537882800 | 27700 | 27700 | 27700 | 27700 | 4 |
| 428 | 20240510 | 121700 | 537772000 | 27700 | 27700 | 27700 | 27700 | 0 |
| 429 | 20240510 | 121600 | 537772000 | 27700 | 27650 | 27700 | 27650 | 12 |
| 430 | 20240510 | 121500 | 537439650 | 27700 | 27700 | 27700 | 27700 | 526 |
| 431 | 20240510 | 121400 | 522869450 | 27700 | 27700 | 27700 | 27700 | 22 |
| 432 | 20240510 | 121300 | 522260050 | 27700 | 27700 | 27700 | 27700 | 94 |
| 433 | 20240510 | 121200 | 519656250 | 27700 | 27700 | 27700 | 27700 | 126 |
| 434 | 20240510 | 121100 | 516166050 | 27700 | 27700 | 27700 | 27700 | 1 |
| 435 | 20240510 | 121000 | 516138350 | 27700 | 27700 | 27700 | 27700 | 3 |
| 436 | 20240510 | 120900 | 516055250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 437 | 20240510 | 120800 | 516055250 | 27700 | 27700 | 27700 | 27700 | 16 |
| 438 | 20240510 | 120700 | 515612050 | 27700 | 27700 | 27700 | 27700 | 0 |
| 439 | 20240510 | 120600 | 515612050 | 27700 | 27650 | 27700 | 27650 | 2 |
| 440 | 20240510 | 120500 | 515556700 | 27650 | 27650 | 27650 | 27650 | 18 |
| 441 | 20240510 | 120400 | 515059000 | 27650 | 27650 | 27650 | 27650 | 13 |
| 442 | 20240510 | 120300 | 514699550 | 27650 | 27650 | 27650 | 27650 | 33 |
| 443 | 20240510 | 120200 | 513787100 | 27650 | 27700 | 27700 | 27650 | 505 |
| 444 | 20240510 | 120100 | 499823600 | 27650 | 27650 | 27650 | 27650 | 1 |
| 445 | 20240510 | 120000 | 499795950 | 27700 | 27700 | 27700 | 27700 | 24 |
| 446 | 20240510 | 115900 | 499131150 | 27700 | 27700 | 27700 | 27700 | 22 |
| 447 | 20240510 | 115800 | 498521750 | 27650 | 27700 | 27700 | 27650 | 803 |
| 448 | 20240510 | 115700 | 476297050 | 27700 | 27700 | 27700 | 27700 | 70 |
| 449 | 20240510 | 115600 | 474358050 | 27700 | 27750 | 27750 | 27700 | 9 |
| 450 | 20240510 | 115500 | 474108350 | 27750 | 27750 | 27750 | 27750 | 44 |
| 451 | 20240510 | 115400 | 472887350 | 27750 | 27750 | 27750 | 27750 | 32 |
| 452 | 20240510 | 115300 | 471999350 | 27750 | 27800 | 27800 | 27750 | 69 |
| 453 | 20240510 | 115200 | 470084550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 454 | 20240510 | 115100 | 470084550 | 27750 | 27750 | 27750 | 27750 | 3 |
| 455 | 20240510 | 115000 | 470001300 | 27750 | 27750 | 27750 | 27750 | 0 |
| 456 | 20240510 | 114900 | 470001300 | 27750 | 27750 | 27750 | 27750 | 0 |
| 457 | 20240510 | 114800 | 470001300 | 27750 | 27750 | 27750 | 27750 | 72 |
| 458 | 20240510 | 114700 | 468003300 | 27750 | 27800 | 27800 | 27750 | 51 |
| 459 | 20240510 | 114600 | 466588000 | 27750 | 27800 | 27800 | 27750 | 86 |
| 460 | 20240510 | 114500 | 464200900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 461 | 20240510 | 114400 | 464200900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 462 | 20240510 | 114300 | 464200900 | 27750 | 27750 | 27750 | 27750 | 1 |
| 463 | 20240510 | 114200 | 464173150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 464 | 20240510 | 114100 | 464173150 | 27750 | 27800 | 27800 | 27750 | 2 |
| 465 | 20240510 | 114000 | 464117600 | 27800 | 27800 | 27800 | 27800 | 1 |
| 466 | 20240510 | 113900 | 464089800 | 27750 | 27750 | 27750 | 27750 | 9 |
| 467 | 20240510 | 113800 | 463840050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 468 | 20240510 | 113700 | 463840050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 469 | 20240510 | 113600 | 463840050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 470 | 20240510 | 113500 | 463840050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 471 | 20240510 | 113400 | 463840050 | 27800 | 27800 | 27800 | 27800 | 96 |
| 472 | 20240510 | 113300 | 461171250 | 27750 | 27750 | 27750 | 27750 | 30 |
| 473 | 20240510 | 113200 | 460338750 | 27750 | 27750 | 27750 | 27750 | 0 |
| 474 | 20240510 | 113100 | 460338750 | 27750 | 27750 | 27750 | 27750 | 3 |
| 475 | 20240510 | 113000 | 460255500 | 27800 | 27800 | 27800 | 27800 | 5 |
| 476 | 20240510 | 112900 | 460116500 | 27800 | 27800 | 27800 | 27800 | 0 |
| 477 | 20240510 | 112800 | 460116500 | 27800 | 27800 | 27800 | 27800 | 0 |
| 478 | 20240510 | 112700 | 460116500 | 27800 | 27800 | 27800 | 27800 | 132 |
| 479 | 20240510 | 112600 | 456446900 | 27850 | 27850 | 27850 | 27850 | 1 |
| 480 | 20240510 | 112500 | 456419050 | 27800 | 27750 | 27800 | 27750 | 5 |
| 481 | 20240510 | 112400 | 456280100 | 27750 | 27750 | 27750 | 27750 | 13 |
| 482 | 20240510 | 112300 | 455919350 | 27800 | 27800 | 27800 | 27800 | 5 |
| 483 | 20240510 | 112200 | 455780350 | 27800 | 27800 | 27800 | 27800 | 26 |
| 484 | 20240510 | 112100 | 455057550 | 27750 | 27850 | 27850 | 27750 | 59 |
| 485 | 20240510 | 112000 | 453417700 | 27750 | 27750 | 27750 | 27750 | 0 |
| 486 | 20240510 | 111900 | 453417700 | 27750 | 27800 | 27800 | 27750 | 30 |
| 487 | 20240510 | 111800 | 452584450 | 27850 | 27850 | 27850 | 27850 | 0 |
| 488 | 20240510 | 111700 | 452584450 | 27850 | 27800 | 27850 | 27800 | 196 |
| 489 | 20240510 | 111600 | 447125950 | 27800 | 27850 | 27850 | 27800 | 6 |
| 490 | 20240510 | 111500 | 446959050 | 27800 | 27800 | 27800 | 27800 | 1 |
| 491 | 20240510 | 111400 | 446931250 | 27800 | 27800 | 27800 | 27800 | 1 |
| 492 | 20240510 | 111300 | 446903450 | 27800 | 27750 | 27800 | 27750 | 2 |
| 493 | 20240510 | 111200 | 446847900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 494 | 20240510 | 111100 | 446847900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 495 | 20240510 | 111000 | 446847900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 496 | 20240510 | 110900 | 446847900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 497 | 20240510 | 110800 | 446847900 | 27750 | 27750 | 27750 | 27750 | 0 |
| 498 | 20240510 | 110700 | 446847900 | 27750 | 27750 | 27750 | 27750 | 8 |
| 499 | 20240510 | 110600 | 446625900 | 27700 | 27700 | 27700 | 27700 | 50 |
| 500 | 20240510 | 110500 | 445240900 | 27700 | 27700 | 27700 | 27700 | 47 |
| 501 | 20240510 | 110400 | 443939000 | 27800 | 27800 | 27800 | 27800 | 1 |
| 502 | 20240510 | 110300 | 443911200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 503 | 20240510 | 110200 | 443911200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 504 | 20240510 | 110100 | 443911200 | 27650 | 27700 | 27700 | 27650 | 411 |
| 505 | 20240510 | 110000 | 432531250 | 27750 | 27800 | 27850 | 27750 | 1100 |
| 506 | 20240510 | 105900 | 401914500 | 27750 | 27750 | 27750 | 27750 | 147 |
| 507 | 20240510 | 105800 | 397835250 | 27850 | 27800 | 27850 | 27800 | 10 |
| 508 | 20240510 | 105700 | 397557000 | 27750 | 27800 | 27800 | 27750 | 40 |
| 509 | 20240510 | 105600 | 396446550 | 27800 | 27800 | 27800 | 27800 | 0 |
| 510 | 20240510 | 105500 | 396446550 | 27800 | 27800 | 27800 | 27800 | 1 |
| 511 | 20240510 | 105400 | 396418750 | 27800 | 27750 | 27800 | 27750 | 5 |
| 512 | 20240510 | 105300 | 396279900 | 27750 | 27750 | 27750 | 27750 | 6 |
| 513 | 20240510 | 105200 | 396113400 | 27750 | 27750 | 27750 | 27750 | 1 |
| 514 | 20240510 | 105100 | 396085650 | 27750 | 27750 | 27750 | 27750 | 1 |
| 515 | 20240510 | 105000 | 396057900 | 27750 | 27750 | 27750 | 27750 | 31 |
| 516 | 20240510 | 104900 | 395197650 | 27800 | 27800 | 27800 | 27800 | 83 |
| 517 | 20240510 | 104800 | 392890250 | 27750 | 27750 | 27750 | 27750 | 1 |
| 518 | 20240510 | 104700 | 392862500 | 27750 | 27750 | 27750 | 27750 | 1 |
| 519 | 20240510 | 104600 | 392834750 | 27800 | 27750 | 27800 | 27750 | 3 |
| 520 | 20240510 | 104500 | 392751450 | 27750 | 27750 | 27750 | 27750 | 0 |
| 521 | 20240510 | 104400 | 392751450 | 27750 | 27750 | 27750 | 27750 | 0 |
| 522 | 20240510 | 104300 | 392751450 | 27750 | 27750 | 27750 | 27750 | 3 |
| 523 | 20240510 | 104200 | 392668200 | 27700 | 27700 | 27700 | 27700 | 10 |
| 524 | 20240510 | 104100 | 392391200 | 27750 | 27750 | 27750 | 27750 | 15 |
| 525 | 20240510 | 104000 | 391974950 | 27700 | 27700 | 27700 | 27700 | 12 |
| 526 | 20240510 | 103900 | 391642550 | 27700 | 27800 | 27800 | 27700 | 664 |
| 527 | 20240510 | 103800 | 373214200 | 27800 | 27750 | 27800 | 27750 | 2 |
| 528 | 20240510 | 103700 | 373158650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 529 | 20240510 | 103600 | 373158650 | 27800 | 27800 | 27800 | 27800 | 90 |
| 530 | 20240510 | 103500 | 370656650 | 27800 | 27800 | 27800 | 27800 | 2 |
| 531 | 20240510 | 103400 | 370601050 | 27700 | 27700 | 27700 | 27700 | 20 |
| 532 | 20240510 | 103300 | 370047050 | 27850 | 27750 | 27850 | 27750 | 4 |
| 533 | 20240510 | 103200 | 369935800 | 27750 | 27750 | 27750 | 27750 | 8 |
| 534 | 20240510 | 103100 | 369713800 | 27700 | 27700 | 27750 | 27700 | 261 |
| 535 | 20240510 | 103000 | 362484050 | 27700 | 27700 | 27700 | 27700 | 3 |
| 536 | 20240510 | 102900 | 362400950 | 27650 | 27650 | 27650 | 27650 | 1 |
| 537 | 20240510 | 102800 | 362373300 | 27650 | 27800 | 27800 | 27650 | 428 |
| 538 | 20240510 | 102700 | 350504550 | 27850 | 27850 | 27850 | 27850 | 1 |
| 539 | 20240510 | 102600 | 350476700 | 27850 | 27900 | 27900 | 27850 | 242 |
| 540 | 20240510 | 102500 | 343732000 | 27900 | 27900 | 27900 | 27900 | 4 |
| 541 | 20240510 | 102400 | 343620400 | 27850 | 27850 | 27850 | 27850 | 7 |
| 542 | 20240510 | 102300 | 343425450 | 27850 | 27800 | 27850 | 27800 | 51 |
| 543 | 20240510 | 102200 | 342007600 | 27800 | 27850 | 27850 | 27800 | 705 |
| 544 | 20240510 | 102100 | 322376700 | 27850 | 27850 | 27850 | 27850 | 13 |
| 545 | 20240510 | 102000 | 322014650 | 27900 | 27900 | 27900 | 27900 | 1 |
| 546 | 20240510 | 101900 | 321986750 | 27850 | 27850 | 27850 | 27850 | 0 |
| 547 | 20240510 | 101800 | 321986750 | 27850 | 27850 | 27850 | 27850 | 1 |
| 548 | 20240510 | 101700 | 321958900 | 27900 | 27900 | 27900 | 27900 | 27 |
| 549 | 20240510 | 101600 | 321205600 | 27850 | 27850 | 27850 | 27850 | 20 |
| 550 | 20240510 | 101500 | 320648600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 551 | 20240510 | 101400 | 320648600 | 27850 | 27850 | 27850 | 27850 | 0 |
| 552 | 20240510 | 101300 | 320648600 | 27850 | 27850 | 27850 | 27800 | 11 |
| 553 | 20240510 | 101200 | 320342300 | 27750 | 27800 | 27800 | 27700 | 302 |
| 554 | 20240510 | 101100 | 311957450 | 27850 | 27850 | 27850 | 27850 | 4 |
| 555 | 20240510 | 101000 | 311846050 | 27800 | 27800 | 27800 | 27800 | 0 |
| 556 | 20240510 | 100900 | 311846050 | 27800 | 27800 | 27800 | 27800 | 78 |
| 557 | 20240510 | 100800 | 309677650 | 27800 | 27800 | 27800 | 27800 | 214 |
| 558 | 20240510 | 100700 | 303728450 | 27900 | 27900 | 27900 | 27900 | 1 |
| 559 | 20240510 | 100600 | 303700550 | 27900 | 27900 | 27900 | 27800 | 19 |
| 560 | 20240510 | 100500 | 303170550 | 27850 | 27850 | 27850 | 27800 | 48 |
| 561 | 20240510 | 100400 | 301833950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 562 | 20240510 | 100300 | 301833950 | 27850 | 27900 | 27900 | 27850 | 2 |
| 563 | 20240510 | 100200 | 301778200 | 27850 | 27850 | 27850 | 27800 | 3 |
| 564 | 20240510 | 100100 | 301694700 | 27900 | 27900 | 27900 | 27900 | 0 |
| 565 | 20240510 | 100000 | 301694700 | 27900 | 27900 | 27900 | 27900 | 1 |
| 566 | 20240510 | 095900 | 301666800 | 27800 | 27750 | 27800 | 27650 | 79 |
| 567 | 20240510 | 095800 | 299470950 | 27650 | 27650 | 27650 | 27650 | 13 |
| 568 | 20240510 | 095700 | 299111500 | 27600 | 27700 | 27700 | 27600 | 23 |
| 569 | 20240510 | 095600 | 298476050 | 27650 | 27700 | 27700 | 27650 | 602 |
| 570 | 20240510 | 095500 | 281812250 | 27750 | 27850 | 27850 | 27750 | 741 |
| 571 | 20240510 | 095400 | 261226600 | 27850 | 27850 | 27850 | 27850 | 3 |
| 572 | 20240510 | 095300 | 261143050 | 27900 | 27850 | 27900 | 27800 | 7 |
| 573 | 20240510 | 095200 | 260948250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 574 | 20240510 | 095100 | 260948250 | 27850 | 27850 | 27850 | 27850 | 68 |
| 575 | 20240510 | 095000 | 259054450 | 27850 | 27850 | 27850 | 27750 | 781 |
| 576 | 20240510 | 094900 | 237349300 | 27850 | 27850 | 27850 | 27800 | 295 |
| 577 | 20240510 | 094800 | 229142950 | 27850 | 27900 | 27900 | 27850 | 93 |
| 578 | 20240510 | 094700 | 226552350 | 27900 | 28100 | 28100 | 27900 | 1781 |
| 579 | 20240510 | 094600 | 176651750 | 28150 | 28150 | 28150 | 28150 | 7 |
| 580 | 20240510 | 094500 | 176454700 | 28150 | 28150 | 28150 | 28150 | 16 |
| 581 | 20240510 | 094400 | 176004300 | 28150 | 28150 | 28150 | 28150 | 342 |
| 582 | 20240510 | 094300 | 166377000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 583 | 20240510 | 094200 | 166377000 | 28200 | 28200 | 28200 | 28200 | 0 |
| 584 | 20240510 | 094100 | 166377000 | 28200 | 28200 | 28200 | 28200 | 1 |
| 585 | 20240510 | 094000 | 166348800 | 28200 | 28200 | 28200 | 28200 | 2 |
| 586 | 20240510 | 093900 | 166292400 | 28200 | 28200 | 28200 | 28150 | 133 |
| 587 | 20240510 | 093800 | 162541850 | 28200 | 28200 | 28200 | 28200 | 12 |
| 588 | 20240510 | 093700 | 162203450 | 28200 | 28200 | 28200 | 28200 | 1 |
| 589 | 20240510 | 093600 | 162175250 | 28150 | 28200 | 28200 | 28150 | 263 |
| 590 | 20240510 | 093500 | 154767750 | 28200 | 28200 | 28200 | 28200 | 0 |
| 591 | 20240510 | 093400 | 154767750 | 28200 | 28200 | 28200 | 28200 | 1 |
| 592 | 20240510 | 093300 | 154739550 | 28200 | 28200 | 28200 | 28200 | 150 |
| 593 | 20240510 | 093200 | 150509550 | 28200 | 28200 | 28250 | 28200 | 223 |
| 594 | 20240510 | 093100 | 144220600 | 28250 | 28250 | 28250 | 28250 | 0 |
| 595 | 20240510 | 093000 | 144220600 | 28250 | 28250 | 28250 | 28250 | 16 |
| 596 | 20240510 | 092900 | 143768600 | 28200 | 28200 | 28200 | 28200 | 51 |
| 597 | 20240510 | 092800 | 142330400 | 28250 | 28250 | 28250 | 28250 | 5 |
| 598 | 20240510 | 092700 | 142189150 | 28250 | 28250 | 28250 | 28250 | 0 |
| 599 | 20240510 | 092600 | 142189150 | 28250 | 28200 | 28250 | 28200 | 413 |
| 600 | 20240510 | 092500 | 130535000 | 28200 | 28200 | 28200 | 28200 | 1 |
| 601 | 20240510 | 092400 | 130506800 | 28100 | 28100 | 28150 | 28100 | 124 |
| 602 | 20240510 | 092300 | 127019100 | 28150 | 28150 | 28150 | 28150 | 20 |
| 603 | 20240510 | 092200 | 126456100 | 28150 | 28150 | 28200 | 28150 | 258 |
| 604 | 20240510 | 092100 | 119193350 | 28200 | 28100 | 28200 | 28100 | 439 |
| 605 | 20240510 | 092000 | 106844500 | 28100 | 28100 | 28100 | 28100 | 58 |
| 606 | 20240510 | 091900 | 105214700 | 28100 | 28100 | 28100 | 28100 | 8 |
| 607 | 20240510 | 091800 | 104989900 | 28100 | 28100 | 28100 | 28100 | 92 |
| 608 | 20240510 | 091700 | 102404700 | 28100 | 28100 | 28100 | 28050 | 74 |
| 609 | 20240510 | 091600 | 100328250 | 28100 | 28100 | 28100 | 28100 | 302 |
| 610 | 20240510 | 091500 | 91842050 | 28150 | 28050 | 28150 | 28050 | 23 |
| 611 | 20240510 | 091400 | 91195800 | 28100 | 28100 | 28100 | 28050 | 102 |
| 612 | 20240510 | 091300 | 88329650 | 28100 | 28100 | 28100 | 28100 | 0 |
| 613 | 20240510 | 091200 | 88329650 | 28100 | 28100 | 28100 | 28100 | 19 |
| 614 | 20240510 | 091100 | 87795750 | 28100 | 28150 | 28150 | 28100 | 125 |
| 615 | 20240510 | 091000 | 84282600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 616 | 20240510 | 090900 | 84282600 | 28100 | 28100 | 28150 | 28100 | 17 |
| 617 | 20240510 | 090800 | 83804400 | 28050 | 28150 | 28150 | 28050 | 344 |
| 618 | 20240510 | 090700 | 74145800 | 28150 | 28150 | 28150 | 28150 | 15 |
| 619 | 20240510 | 090600 | 73723550 | 28150 | 28100 | 28150 | 28100 | 74 |
| 620 | 20240510 | 090500 | 71640500 | 28100 | 28000 | 28100 | 28000 | 417 |
| 621 | 20240510 | 090400 | 59934350 | 27950 | 28100 | 28100 | 27950 | 789 |
| 622 | 20240510 | 090300 | 37811700 | 28100 | 28100 | 28100 | 28050 | 372 |
| 623 | 20240510 | 090200 | 27358750 | 28150 | 28250 | 28250 | 28100 | 271 |
| 624 | 20240510 | 090100 | 19718900 | 28300 | 28300 | 28300 | 28300 | 104 |
| 625 | 20240510 | 090000 | 16775700 | 28400 | 28450 | 28500 | 28400 | 590 |