30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240510 | 183900 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 3599 |
| 3 | 20240510 | 183800 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 4 | 20240510 | 183700 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 5 | 20240510 | 183600 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 6 | 20240510 | 183500 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 7 | 20240510 | 183400 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 8 | 20240510 | 183300 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 9 | 20240510 | 183200 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 10 | 20240510 | 183100 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 11 | 20240510 | 183000 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 12 | 20240510 | 182900 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 13 | 20240510 | 182800 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 14 | 20240510 | 182700 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 15 | 20240510 | 182600 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 16 | 20240510 | 182500 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 17 | 20240510 | 182400 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 18 | 20240510 | 182300 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 19 | 20240510 | 182200 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 20 | 20240510 | 182100 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 21 | 20240510 | 182000 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 22 | 20240510 | 181900 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 23 | 20240510 | 181800 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 24 | 20240510 | 181700 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 25 | 20240510 | 181600 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 26 | 20240510 | 181500 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 27 | 20240510 | 181400 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 28 | 20240510 | 181300 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 29 | 20240510 | 181200 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 30 | 20240510 | 181100 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 31 | 20240510 | 181000 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 32 | 20240510 | 180900 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 3599 |
| 33 | 20240510 | 180800 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 34 | 20240510 | 180700 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 35 | 20240510 | 180600 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 36 | 20240510 | 180500 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 37 | 20240510 | 180400 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 38 | 20240510 | 180300 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 39 | 20240510 | 180200 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 40 | 20240510 | 180100 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 41 | 20240510 | 180000 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 42 | 20240510 | 175900 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 43 | 20240510 | 175800 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 44 | 20240510 | 175700 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 45 | 20240510 | 175600 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 46 | 20240510 | 175500 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 47 | 20240510 | 175400 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 48 | 20240510 | 175300 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 49 | 20240510 | 175200 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 50 | 20240510 | 175100 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 51 | 20240510 | 175000 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 52 | 20240510 | 174900 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 53 | 20240510 | 174800 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 54 | 20240510 | 174700 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 55 | 20240510 | 174600 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 56 | 20240510 | 174500 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 57 | 20240510 | 174400 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 58 | 20240510 | 174300 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 59 | 20240510 | 174200 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 60 | 20240510 | 174100 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 61 | 20240510 | 174000 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 62 | 20240510 | 173900 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 3599 |
| 63 | 20240510 | 173800 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 64 | 20240510 | 173700 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 65 | 20240510 | 173600 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 66 | 20240510 | 173500 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 67 | 20240510 | 173400 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 68 | 20240510 | 173300 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 69 | 20240510 | 173200 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 70 | 20240510 | 173100 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 71 | 20240510 | 173000 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 72 | 20240510 | 172900 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 73 | 20240510 | 172800 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 74 | 20240510 | 172700 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 75 | 20240510 | 172600 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 76 | 20240510 | 172500 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 77 | 20240510 | 172400 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 78 | 20240510 | 172300 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 79 | 20240510 | 172200 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 80 | 20240510 | 172100 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 81 | 20240510 | 172000 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 82 | 20240510 | 171900 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 83 | 20240510 | 171800 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 84 | 20240510 | 171700 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 85 | 20240510 | 171600 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 86 | 20240510 | 171500 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 87 | 20240510 | 171400 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 88 | 20240510 | 171300 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 89 | 20240510 | 171200 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 90 | 20240510 | 171100 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 91 | 20240510 | 171000 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 92 | 20240510 | 170900 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 3599 |
| 93 | 20240510 | 170800 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 94 | 20240510 | 170700 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 95 | 20240510 | 170600 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 96 | 20240510 | 170500 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 97 | 20240510 | 170400 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 98 | 20240510 | 170300 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 99 | 20240510 | 170200 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 100 | 20240510 | 170100 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 101 | 20240510 | 170000 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 102 | 20240510 | 165900 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 103 | 20240510 | 165800 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 104 | 20240510 | 165700 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 105 | 20240510 | 165600 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 106 | 20240510 | 165500 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 107 | 20240510 | 165400 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 108 | 20240510 | 165300 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 109 | 20240510 | 165200 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 110 | 20240510 | 165100 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 111 | 20240510 | 165000 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 112 | 20240510 | 164900 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 113 | 20240510 | 164800 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 114 | 20240510 | 164700 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 115 | 20240510 | 164600 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 116 | 20240510 | 164500 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 117 | 20240510 | 164400 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 118 | 20240510 | 164300 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 119 | 20240510 | 164200 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 120 | 20240510 | 164100 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 121 | 20240510 | 164000 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 122 | 20240510 | 163900 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 3599 |
| 123 | 20240510 | 163800 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 124 | 20240510 | 163700 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 125 | 20240510 | 163600 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 126 | 20240510 | 163500 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 127 | 20240510 | 163400 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 128 | 20240510 | 163300 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 129 | 20240510 | 163200 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 130 | 20240510 | 163100 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 131 | 20240510 | 163000 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 132 | 20240510 | 162900 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 133 | 20240510 | 162800 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 134 | 20240510 | 162700 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 135 | 20240510 | 162600 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 136 | 20240510 | 162500 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 137 | 20240510 | 162400 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 138 | 20240510 | 162300 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 139 | 20240510 | 162200 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 140 | 20240510 | 162100 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 141 | 20240510 | 162000 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 142 | 20240510 | 161900 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 143 | 20240510 | 161800 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 144 | 20240510 | 161700 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 145 | 20240510 | 161600 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 146 | 20240510 | 161500 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 147 | 20240510 | 161400 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 148 | 20240510 | 161300 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 149 | 20240510 | 161200 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 150 | 20240510 | 161100 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 151 | 20240510 | 161000 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 152 | 20240510 | 160900 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 3599 |
| 153 | 20240510 | 160800 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 154 | 20240510 | 160700 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 155 | 20240510 | 160600 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 156 | 20240510 | 160500 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 157 | 20240510 | 160400 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 158 | 20240510 | 160300 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 159 | 20240510 | 160200 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 160 | 20240510 | 160100 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 161 | 20240510 | 160000 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 162 | 20240510 | 155900 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 163 | 20240510 | 155800 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 164 | 20240510 | 155700 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 165 | 20240510 | 155600 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 166 | 20240510 | 155500 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 167 | 20240510 | 155400 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 168 | 20240510 | 155300 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 169 | 20240510 | 155200 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 170 | 20240510 | 155100 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 171 | 20240510 | 155000 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 172 | 20240510 | 154900 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 173 | 20240510 | 154800 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 174 | 20240510 | 154700 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 175 | 20240510 | 154600 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 176 | 20240510 | 154500 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 177 | 20240510 | 154400 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 178 | 20240510 | 154300 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 179 | 20240510 | 154200 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 180 | 20240510 | 154100 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 181 | 20240510 | 154000 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 182 | 20240510 | 153900 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 3599 |
| 183 | 20240510 | 153800 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 184 | 20240510 | 153700 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 185 | 20240510 | 153600 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 186 | 20240510 | 153500 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 187 | 20240510 | 153400 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 188 | 20240510 | 153300 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 189 | 20240510 | 153200 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 190 | 20240510 | 153100 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 0 |
| 191 | 20240510 | 153000 | 3772440100 | 28100 | 28100 | 28100 | 28100 | 3599 |
| 192 | 20240510 | 152900 | 3671308200 | 28200 | 28200 | 28200 | 28200 | 0 |
| 193 | 20240510 | 152800 | 3671308200 | 28200 | 28200 | 28200 | 28200 | 0 |
| 194 | 20240510 | 152700 | 3671308200 | 28200 | 28200 | 28200 | 28200 | 0 |
| 195 | 20240510 | 152600 | 3671308200 | 28200 | 28200 | 28200 | 28200 | 0 |
| 196 | 20240510 | 152500 | 3671308200 | 28200 | 28200 | 28200 | 28200 | 0 |
| 197 | 20240510 | 152400 | 3671308200 | 28200 | 28200 | 28200 | 28200 | 0 |
| 198 | 20240510 | 152300 | 3671308200 | 28200 | 28200 | 28200 | 28200 | 0 |
| 199 | 20240510 | 152200 | 3671308200 | 28200 | 28200 | 28200 | 28200 | 0 |
| 200 | 20240510 | 152100 | 3671308200 | 28200 | 28200 | 28200 | 28200 | 0 |
| 201 | 20240510 | 152000 | 3671308200 | 28200 | 28200 | 28200 | 28200 | 0 |
| 202 | 20240510 | 151900 | 3671308200 | 28200 | 28200 | 28200 | 28150 | 136 |
| 203 | 20240510 | 151800 | 3667474750 | 28100 | 28150 | 28150 | 28100 | 808 |
| 204 | 20240510 | 151700 | 3644769400 | 28300 | 28250 | 28300 | 28150 | 2318 |
| 205 | 20240510 | 151600 | 3579360850 | 28250 | 28300 | 28300 | 28250 | 270 |
| 206 | 20240510 | 151500 | 3571728950 | 28300 | 28350 | 28350 | 28200 | 53 |
| 207 | 20240510 | 151400 | 3570228600 | 28350 | 28200 | 28350 | 28200 | 2186 |
| 208 | 20240510 | 151300 | 3508365050 | 28300 | 28200 | 28300 | 28200 | 117 |
| 209 | 20240510 | 151200 | 3505060400 | 28250 | 28200 | 28250 | 28200 | 416 |
| 210 | 20240510 | 151100 | 3493308550 | 28300 | 28250 | 28300 | 28250 | 615 |
| 211 | 20240510 | 151000 | 3475917300 | 28250 | 28200 | 28300 | 28200 | 299 |
| 212 | 20240510 | 150900 | 3467470800 | 28200 | 28250 | 28250 | 28200 | 147 |
| 213 | 20240510 | 150800 | 3463323550 | 28200 | 28150 | 28250 | 28150 | 1247 |
| 214 | 20240510 | 150700 | 3428101050 | 28150 | 28150 | 28200 | 28150 | 59 |
| 215 | 20240510 | 150600 | 3426440150 | 28100 | 28200 | 28250 | 28100 | 244 |
| 216 | 20240510 | 150500 | 3419559500 | 28200 | 28100 | 28200 | 28100 | 593 |
| 217 | 20240510 | 150400 | 3402860400 | 28050 | 28050 | 28100 | 28050 | 71 |
| 218 | 20240510 | 150300 | 3400868750 | 28050 | 28100 | 28100 | 28050 | 241 |
| 219 | 20240510 | 150200 | 3394103300 | 28100 | 28100 | 28100 | 28100 | 15 |
| 220 | 20240510 | 150100 | 3393681800 | 28100 | 28100 | 28200 | 28100 | 113 |
| 221 | 20240510 | 150000 | 3390495900 | 28100 | 28100 | 28250 | 28100 | 15 |
| 222 | 20240510 | 145900 | 3390073650 | 28250 | 28150 | 28250 | 28150 | 1440 |
| 223 | 20240510 | 145800 | 3349427400 | 28200 | 28150 | 28200 | 28150 | 492 |
| 224 | 20240510 | 145700 | 3335558250 | 28200 | 28150 | 28200 | 28150 | 40 |
| 225 | 20240510 | 145600 | 3334432200 | 28150 | 28100 | 28150 | 28100 | 16 |
| 226 | 20240510 | 145500 | 3333982000 | 28100 | 28150 | 28150 | 28100 | 22 |
| 227 | 20240510 | 145400 | 3333362800 | 28100 | 28100 | 28100 | 28100 | 201 |
| 228 | 20240510 | 145300 | 3327714700 | 28100 | 28150 | 28150 | 28100 | 180 |
| 229 | 20240510 | 145200 | 3322650400 | 28150 | 28150 | 28150 | 28150 | 12 |
| 230 | 20240510 | 145100 | 3322312600 | 28150 | 28150 | 28150 | 28150 | 33 |
| 231 | 20240510 | 145000 | 3321383650 | 28200 | 28100 | 28200 | 28100 | 1059 |
| 232 | 20240510 | 144900 | 3291581350 | 28100 | 28000 | 28100 | 28000 | 216 |
| 233 | 20240510 | 144800 | 3285533250 | 28000 | 28050 | 28050 | 28000 | 34 |
| 234 | 20240510 | 144700 | 3284579900 | 28000 | 28000 | 28000 | 28000 | 2 |
| 235 | 20240510 | 144600 | 3284523900 | 28000 | 28050 | 28050 | 28000 | 270 |
| 236 | 20240510 | 144500 | 3276963250 | 28250 | 28100 | 28250 | 28100 | 200 |
| 237 | 20240510 | 144400 | 3271330750 | 28000 | 28100 | 28100 | 28000 | 227 |
| 238 | 20240510 | 144300 | 3264958150 | 28100 | 28150 | 28200 | 28100 | 370 |
| 239 | 20240510 | 144200 | 3254560850 | 28100 | 28200 | 28200 | 28100 | 798 |
| 240 | 20240510 | 144100 | 3232077300 | 28200 | 28150 | 28200 | 28100 | 639 |
| 241 | 20240510 | 144000 | 3214096350 | 28200 | 28150 | 28200 | 28150 | 2068 |
| 242 | 20240510 | 143900 | 3155788750 | 28150 | 28000 | 28150 | 28000 | 955 |
| 243 | 20240510 | 143800 | 3128940900 | 28050 | 27950 | 28050 | 27950 | 134 |
| 244 | 20240510 | 143700 | 3125186450 | 27900 | 27900 | 27900 | 27900 | 0 |
| 245 | 20240510 | 143600 | 3125186450 | 27900 | 27900 | 27900 | 27750 | 1516 |
| 246 | 20240510 | 143500 | 3082996100 | 27900 | 27900 | 27900 | 27900 | 0 |
| 247 | 20240510 | 143400 | 3082996100 | 27900 | 27900 | 27900 | 27900 | 10 |
| 248 | 20240510 | 143300 | 3082717100 | 27900 | 28000 | 28000 | 27900 | 354 |
| 249 | 20240510 | 143200 | 3072820500 | 27900 | 27950 | 27950 | 27900 | 130 |
| 250 | 20240510 | 143100 | 3069190550 | 28000 | 28000 | 28000 | 28000 | 24 |
| 251 | 20240510 | 143000 | 3068518550 | 28000 | 28000 | 28050 | 28000 | 234 |
| 252 | 20240510 | 142900 | 3061966300 | 28050 | 28050 | 28050 | 28050 | 215 |
| 253 | 20240510 | 142800 | 3055935550 | 28000 | 28050 | 28050 | 28000 | 52 |
| 254 | 20240510 | 142700 | 3054479450 | 28050 | 28050 | 28050 | 28050 | 5 |
| 255 | 20240510 | 142600 | 3054339200 | 27950 | 27950 | 28050 | 27950 | 16 |
| 256 | 20240510 | 142500 | 3053891800 | 28050 | 28000 | 28050 | 27950 | 346 |
| 257 | 20240510 | 142400 | 3044216400 | 28000 | 27950 | 28000 | 27950 | 51 |
| 258 | 20240510 | 142300 | 3042790150 | 27950 | 27950 | 27950 | 27950 | 56 |
| 259 | 20240510 | 142200 | 3041224950 | 28000 | 28000 | 28000 | 28000 | 4 |
| 260 | 20240510 | 142100 | 3041112950 | 27850 | 28000 | 28000 | 27850 | 550 |
| 261 | 20240510 | 142000 | 3025780200 | 28100 | 28100 | 28100 | 28100 | 0 |
| 262 | 20240510 | 141900 | 3025780200 | 28100 | 28100 | 28100 | 28100 | 2 |
| 263 | 20240510 | 141800 | 3025724000 | 28100 | 28100 | 28100 | 28100 | 5 |
| 264 | 20240510 | 141700 | 3025583500 | 28100 | 27950 | 28100 | 27950 | 281 |
| 265 | 20240510 | 141600 | 3017705150 | 27900 | 27900 | 27900 | 27900 | 0 |
| 266 | 20240510 | 141500 | 3017705150 | 27900 | 28000 | 28100 | 27900 | 640 |
| 267 | 20240510 | 141400 | 2999829900 | 28050 | 28050 | 28050 | 28050 | 2 |
| 268 | 20240510 | 141300 | 2999773800 | 28000 | 28050 | 28050 | 28000 | 129 |
| 269 | 20240510 | 141200 | 2996161000 | 28050 | 28050 | 28050 | 28000 | 89 |
| 270 | 20240510 | 141100 | 2993664800 | 28100 | 28000 | 28100 | 28000 | 562 |
| 271 | 20240510 | 141000 | 2977874400 | 28000 | 28000 | 28000 | 27950 | 509 |
| 272 | 20240510 | 140900 | 2963640550 | 28000 | 28000 | 28000 | 28000 | 0 |
| 273 | 20240510 | 140800 | 2963640550 | 28000 | 28000 | 28000 | 28000 | 76 |
| 274 | 20240510 | 140700 | 2961512550 | 27950 | 27950 | 27950 | 27950 | 1 |
| 275 | 20240510 | 140600 | 2961484600 | 27950 | 27950 | 27950 | 27950 | 20 |
| 276 | 20240510 | 140500 | 2960925600 | 27900 | 28050 | 28100 | 27900 | 7 |
| 277 | 20240510 | 140400 | 2960729200 | 27900 | 28050 | 28050 | 27900 | 1855 |
| 278 | 20240510 | 140300 | 2908896350 | 28100 | 28100 | 28100 | 28100 | 70 |
| 279 | 20240510 | 140200 | 2906929350 | 28100 | 28050 | 28100 | 28050 | 6 |
| 280 | 20240510 | 140100 | 2906760950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 281 | 20240510 | 140000 | 2906760950 | 28000 | 28000 | 28000 | 28000 | 0 |
| 282 | 20240510 | 135900 | 2906760950 | 28000 | 28050 | 28050 | 28000 | 25 |
| 283 | 20240510 | 135800 | 2906059850 | 28050 | 28050 | 28050 | 28050 | 1 |
| 284 | 20240510 | 135700 | 2906031800 | 28050 | 28050 | 28050 | 28050 | 30 |
| 285 | 20240510 | 135600 | 2905190300 | 28050 | 28050 | 28050 | 28050 | 200 |
| 286 | 20240510 | 135500 | 2899580300 | 28000 | 28050 | 28050 | 27950 | 418 |
| 287 | 20240510 | 135400 | 2887890000 | 28100 | 28200 | 28200 | 28100 | 341 |
| 288 | 20240510 | 135300 | 2878295000 | 28150 | 28100 | 28200 | 28100 | 553 |
| 289 | 20240510 | 135200 | 2862750650 | 28100 | 28100 | 28100 | 28050 | 138 |
| 290 | 20240510 | 135100 | 2858874700 | 28100 | 28100 | 28200 | 28100 | 265 |
| 291 | 20240510 | 135000 | 2851419450 | 28100 | 28100 | 28100 | 28100 | 93 |
| 292 | 20240510 | 134900 | 2848806150 | 28100 | 28050 | 28100 | 28050 | 579 |
| 293 | 20240510 | 134800 | 2832562250 | 28000 | 28000 | 28000 | 28000 | 30 |
| 294 | 20240510 | 134700 | 2831722250 | 28000 | 27950 | 28000 | 27950 | 84 |
| 295 | 20240510 | 134600 | 2829371950 | 28000 | 27950 | 28000 | 27950 | 366 |
| 296 | 20240510 | 134500 | 2819133750 | 28000 | 28000 | 28000 | 28000 | 303 |
| 297 | 20240510 | 134400 | 2810649750 | 28000 | 28100 | 28100 | 28000 | 269 |
| 298 | 20240510 | 134300 | 2803108950 | 28050 | 28100 | 28100 | 28000 | 348 |
| 299 | 20240510 | 134200 | 2793350350 | 28100 | 28100 | 28100 | 28100 | 210 |
| 300 | 20240510 | 134100 | 2787449350 | 28200 | 28150 | 28200 | 28150 | 124 |
| 301 | 20240510 | 134000 | 2783956250 | 28100 | 28100 | 28150 | 28100 | 336 |
| 302 | 20240510 | 133900 | 2774514600 | 28200 | 28200 | 28250 | 28100 | 346 |
| 303 | 20240510 | 133800 | 2764758300 | 28200 | 28150 | 28200 | 28150 | 691 |
| 304 | 20240510 | 133700 | 2745298150 | 28150 | 28100 | 28150 | 28100 | 855 |
| 305 | 20240510 | 133600 | 2721271150 | 28050 | 28050 | 28050 | 28050 | 223 |
| 306 | 20240510 | 133500 | 2715016000 | 28050 | 28050 | 28050 | 28050 | 50 |
| 307 | 20240510 | 133400 | 2713613500 | 28050 | 28100 | 28100 | 28050 | 590 |
| 308 | 20240510 | 133300 | 2697062700 | 28100 | 28050 | 28100 | 28050 | 26 |
| 309 | 20240510 | 133200 | 2696332600 | 28050 | 28100 | 28100 | 28050 | 263 |
| 310 | 20240510 | 133100 | 2688954950 | 28100 | 28050 | 28100 | 28000 | 691 |
| 311 | 20240510 | 133000 | 2669586150 | 28100 | 28050 | 28100 | 28050 | 311 |
| 312 | 20240510 | 132900 | 2660852400 | 28050 | 28100 | 28100 | 28000 | 153 |
| 313 | 20240510 | 132800 | 2656563600 | 28000 | 28150 | 28150 | 28000 | 295 |
| 314 | 20240510 | 132700 | 2648288000 | 28200 | 27950 | 28200 | 27950 | 768 |
| 315 | 20240510 | 132600 | 2626750850 | 28000 | 28150 | 28150 | 28000 | 725 |
| 316 | 20240510 | 132500 | 2606393350 | 28150 | 28050 | 28150 | 27950 | 415 |
| 317 | 20240510 | 132400 | 2594762600 | 28050 | 28100 | 28100 | 28050 | 275 |
| 318 | 20240510 | 132300 | 2587048800 | 28050 | 28150 | 28200 | 28050 | 470 |
| 319 | 20240510 | 132200 | 2573844400 | 28050 | 28150 | 28150 | 28050 | 351 |
| 320 | 20240510 | 132100 | 2563989500 | 28050 | 28000 | 28200 | 28000 | 688 |
| 321 | 20240510 | 132000 | 2544615250 | 28000 | 28050 | 28200 | 27950 | 1663 |
| 322 | 20240510 | 131900 | 2497993500 | 28050 | 28150 | 28150 | 27950 | 886 |
| 323 | 20240510 | 131800 | 2473187100 | 28150 | 28050 | 28200 | 27900 | 1580 |
| 324 | 20240510 | 131700 | 2428965000 | 28200 | 28000 | 28300 | 28000 | 2419 |
| 325 | 20240510 | 131600 | 2360778350 | 28000 | 27800 | 28000 | 27800 | 353 |
| 326 | 20240510 | 131500 | 2350912950 | 27800 | 27800 | 27800 | 27750 | 297 |
| 327 | 20240510 | 131400 | 2342663750 | 27800 | 27850 | 27850 | 27800 | 232 |
| 328 | 20240510 | 131300 | 2336214100 | 27850 | 27800 | 27850 | 27800 | 208 |
| 329 | 20240510 | 131200 | 2330422850 | 27850 | 27850 | 27850 | 27850 | 215 |
| 330 | 20240510 | 131100 | 2324435100 | 27900 | 27850 | 27900 | 27850 | 93 |
| 331 | 20240510 | 131000 | 2321844850 | 27850 | 27950 | 27950 | 27800 | 1077 |
| 332 | 20240510 | 130900 | 2291842700 | 27950 | 27850 | 27950 | 27800 | 988 |
| 333 | 20240510 | 130800 | 2264254650 | 27850 | 27850 | 27950 | 27800 | 190 |
| 334 | 20240510 | 130700 | 2258966900 | 27850 | 28150 | 28150 | 27800 | 2133 |
| 335 | 20240510 | 130600 | 2199373100 | 28250 | 28150 | 28250 | 28100 | 1466 |
| 336 | 20240510 | 130500 | 2158001250 | 28150 | 28100 | 28200 | 27950 | 565 |
| 337 | 20240510 | 130400 | 2142120050 | 28100 | 28250 | 28250 | 27900 | 771 |
| 338 | 20240510 | 130300 | 2120431600 | 28250 | 27900 | 28300 | 27800 | 2760 |
| 339 | 20240510 | 130200 | 2042812550 | 27900 | 27900 | 27950 | 27900 | 562 |
| 340 | 20240510 | 130100 | 2027118050 | 27950 | 27850 | 27950 | 27850 | 211 |
| 341 | 20240510 | 130000 | 2021232350 | 27850 | 27850 | 27850 | 27850 | 592 |
| 342 | 20240510 | 125900 | 2004745150 | 27900 | 27750 | 27900 | 27750 | 810 |
| 343 | 20240510 | 125800 | 1982217500 | 27750 | 27750 | 27750 | 27750 | 120 |
| 344 | 20240510 | 125700 | 1978887500 | 27700 | 27700 | 27700 | 27700 | 79 |
| 345 | 20240510 | 125600 | 1976699200 | 27700 | 27700 | 27700 | 27700 | 10 |
| 346 | 20240510 | 125500 | 1976422200 | 27800 | 27750 | 27800 | 27750 | 23 |
| 347 | 20240510 | 125400 | 1975783800 | 27700 | 27550 | 27700 | 27550 | 3372 |
| 348 | 20240510 | 125300 | 1882569650 | 27600 | 27600 | 27600 | 27600 | 24 |
| 349 | 20240510 | 125200 | 1881907250 | 27550 | 27650 | 27650 | 27550 | 703 |
| 350 | 20240510 | 125100 | 1862512050 | 27650 | 27650 | 27650 | 27650 | 4 |
| 351 | 20240510 | 125000 | 1862401450 | 27700 | 27700 | 27700 | 27700 | 6 |
| 352 | 20240510 | 124900 | 1862235250 | 27650 | 27700 | 27700 | 27650 | 118 |
| 353 | 20240510 | 124800 | 1858970750 | 27650 | 27650 | 27650 | 27650 | 0 |
| 354 | 20240510 | 124700 | 1858970750 | 27650 | 27650 | 27650 | 27650 | 2 |
| 355 | 20240510 | 124600 | 1858915450 | 27650 | 27700 | 27700 | 27650 | 434 |
| 356 | 20240510 | 124500 | 1846907100 | 27650 | 27650 | 27650 | 27650 | 122 |
| 357 | 20240510 | 124400 | 1843533800 | 27650 | 27650 | 27650 | 27650 | 46 |
| 358 | 20240510 | 124300 | 1842261900 | 27600 | 27650 | 27650 | 27550 | 213 |
| 359 | 20240510 | 124200 | 1836389250 | 27650 | 27650 | 27650 | 27650 | 109 |
| 360 | 20240510 | 124100 | 1833375400 | 27650 | 27600 | 27650 | 27600 | 66 |
| 361 | 20240510 | 124000 | 1831552300 | 27600 | 27600 | 27600 | 27600 | 32 |
| 362 | 20240510 | 123900 | 1830669100 | 27550 | 27550 | 27550 | 27550 | 0 |
| 363 | 20240510 | 123800 | 1830669100 | 27550 | 27600 | 27600 | 27550 | 261 |
| 364 | 20240510 | 123700 | 1823473550 | 27600 | 27600 | 27600 | 27600 | 8 |
| 365 | 20240510 | 123600 | 1823252750 | 27600 | 27600 | 27600 | 27550 | 235 |
| 366 | 20240510 | 123500 | 1816769950 | 27650 | 27650 | 27650 | 27600 | 146 |
| 367 | 20240510 | 123400 | 1812733150 | 27650 | 27650 | 27650 | 27600 | 542 |
| 368 | 20240510 | 123300 | 1797747150 | 27650 | 27700 | 27700 | 27650 | 90 |
| 369 | 20240510 | 123200 | 1795256400 | 27700 | 27700 | 27700 | 27700 | 6 |
| 370 | 20240510 | 123100 | 1795090200 | 27650 | 27700 | 27700 | 27650 | 341 |
| 371 | 20240510 | 123000 | 1785660900 | 27700 | 27700 | 27700 | 27650 | 426 |
| 372 | 20240510 | 122900 | 1773878400 | 27700 | 27700 | 27700 | 27650 | 166 |
| 373 | 20240510 | 122800 | 1769280300 | 27700 | 27750 | 27800 | 27700 | 306 |
| 374 | 20240510 | 122700 | 1760797700 | 27750 | 27750 | 27750 | 27750 | 1 |
| 375 | 20240510 | 122600 | 1760769950 | 27750 | 27750 | 27750 | 27750 | 20 |
| 376 | 20240510 | 122500 | 1760214950 | 27800 | 27850 | 27850 | 27700 | 1435 |
| 377 | 20240510 | 122400 | 1720365500 | 27850 | 27800 | 27850 | 27800 | 74 |
| 378 | 20240510 | 122300 | 1718307050 | 27800 | 27800 | 27850 | 27800 | 2581 |
| 379 | 20240510 | 122200 | 1646545900 | 27800 | 27650 | 27800 | 27650 | 372 |
| 380 | 20240510 | 122100 | 1636238700 | 27700 | 27800 | 27800 | 27700 | 506 |
| 381 | 20240510 | 122000 | 1622221550 | 27750 | 27800 | 27800 | 27750 | 121 |
| 382 | 20240510 | 121900 | 1618860350 | 27800 | 27850 | 27850 | 27800 | 46 |
| 383 | 20240510 | 121800 | 1617581150 | 27700 | 27850 | 27850 | 27700 | 917 |
| 384 | 20240510 | 121700 | 1592107050 | 27900 | 28050 | 28050 | 27800 | 2255 |
| 385 | 20240510 | 121600 | 1529134050 | 28000 | 28000 | 28100 | 28000 | 293 |
| 386 | 20240510 | 121500 | 1520928300 | 27950 | 27950 | 28100 | 27950 | 259 |
| 387 | 20240510 | 121400 | 1513684250 | 27900 | 28000 | 28100 | 27850 | 1011 |
| 388 | 20240510 | 121300 | 1485447800 | 28050 | 28100 | 28150 | 27900 | 1547 |
| 389 | 20240510 | 121200 | 1442044850 | 28150 | 28200 | 28300 | 28150 | 4138 |
| 390 | 20240510 | 121100 | 1325360400 | 28200 | 28150 | 28200 | 28050 | 1475 |
| 391 | 20240510 | 121000 | 1283855100 | 28150 | 28150 | 28350 | 28050 | 1566 |
| 392 | 20240510 | 120900 | 1239652200 | 28150 | 28250 | 28250 | 27950 | 1492 |
| 393 | 20240510 | 120800 | 1197678000 | 28300 | 27850 | 28400 | 27850 | 8748 |
| 394 | 20240510 | 120700 | 951379300 | 27850 | 27950 | 27950 | 27850 | 594 |
| 395 | 20240510 | 120600 | 934785600 | 27950 | 27950 | 27950 | 27950 | 361 |
| 396 | 20240510 | 120500 | 924695650 | 27950 | 27900 | 27950 | 27850 | 339 |
| 397 | 20240510 | 120400 | 915231350 | 27900 | 27850 | 27950 | 27850 | 2477 |
| 398 | 20240510 | 120300 | 846145800 | 27800 | 27750 | 27800 | 27750 | 350 |
| 399 | 20240510 | 120200 | 836416400 | 27750 | 27700 | 27750 | 27700 | 155 |
| 400 | 20240510 | 120100 | 832119900 | 27650 | 27650 | 27650 | 27650 | 2 |
| 401 | 20240510 | 120000 | 832064600 | 27650 | 27650 | 27650 | 27650 | 100 |
| 402 | 20240510 | 115900 | 829299600 | 27650 | 27650 | 27650 | 27650 | 1 |
| 403 | 20240510 | 115800 | 829271950 | 27700 | 27700 | 27700 | 27700 | 4 |
| 404 | 20240510 | 115700 | 829161150 | 27700 | 27650 | 27700 | 27650 | 248 |
| 405 | 20240510 | 115600 | 822292550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 406 | 20240510 | 115500 | 822292550 | 27600 | 27600 | 27600 | 27600 | 1 |
| 407 | 20240510 | 115400 | 822264950 | 27650 | 27650 | 27650 | 27600 | 273 |
| 408 | 20240510 | 115300 | 814726050 | 27600 | 27600 | 27600 | 27600 | 3 |
| 409 | 20240510 | 115200 | 814643250 | 27650 | 27650 | 27650 | 27650 | 1 |
| 410 | 20240510 | 115100 | 814615600 | 27600 | 27650 | 27650 | 27600 | 4 |
| 411 | 20240510 | 115000 | 814505100 | 27650 | 27650 | 27650 | 27650 | 1 |
| 412 | 20240510 | 114900 | 814477450 | 27650 | 27650 | 27650 | 27600 | 52 |
| 413 | 20240510 | 114800 | 813039700 | 27600 | 27600 | 27600 | 27600 | 0 |
| 414 | 20240510 | 114700 | 813039700 | 27600 | 27600 | 27600 | 27600 | 2 |
| 415 | 20240510 | 114600 | 812984500 | 27650 | 27650 | 27650 | 27650 | 120 |
| 416 | 20240510 | 114500 | 809666500 | 27650 | 27650 | 27650 | 27600 | 379 |
| 417 | 20240510 | 114400 | 799204300 | 27650 | 27650 | 27650 | 27650 | 15 |
| 418 | 20240510 | 114300 | 798789550 | 27600 | 27600 | 27600 | 27600 | 2 |
| 419 | 20240510 | 114200 | 798734350 | 27600 | 27650 | 27650 | 27600 | 100 |
| 420 | 20240510 | 114100 | 795971150 | 27650 | 27650 | 27650 | 27650 | 4 |
| 421 | 20240510 | 114000 | 795860550 | 27650 | 27650 | 27650 | 27650 | 3 |
| 422 | 20240510 | 113900 | 795777600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 423 | 20240510 | 113800 | 795777600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 424 | 20240510 | 113700 | 795777600 | 27650 | 27700 | 27700 | 27650 | 27 |
| 425 | 20240510 | 113600 | 795030850 | 27700 | 27700 | 27700 | 27700 | 0 |
| 426 | 20240510 | 113500 | 795030850 | 27700 | 27700 | 27750 | 27700 | 16 |
| 427 | 20240510 | 113400 | 794587400 | 27700 | 27700 | 27700 | 27700 | 24 |
| 428 | 20240510 | 113300 | 793922600 | 27700 | 27750 | 27750 | 27700 | 83 |
| 429 | 20240510 | 113200 | 791620850 | 27800 | 27750 | 27800 | 27750 | 389 |
| 430 | 20240510 | 113100 | 780807650 | 27750 | 27700 | 27800 | 27700 | 145 |
| 431 | 20240510 | 113000 | 776781250 | 27700 | 27700 | 27700 | 27700 | 0 |
| 432 | 20240510 | 112900 | 776781250 | 27700 | 27700 | 27700 | 27700 | 2 |
| 433 | 20240510 | 112800 | 776725850 | 27700 | 27700 | 27700 | 27700 | 35 |
| 434 | 20240510 | 112700 | 775756350 | 27700 | 27700 | 27700 | 27700 | 1 |
| 435 | 20240510 | 112600 | 775728650 | 27700 | 27700 | 27700 | 27700 | 1 |
| 436 | 20240510 | 112500 | 775700950 | 27700 | 27700 | 27700 | 27700 | 2 |
| 437 | 20240510 | 112400 | 775645550 | 27750 | 27750 | 27750 | 27750 | 0 |
| 438 | 20240510 | 112300 | 775645550 | 27750 | 27650 | 27750 | 27650 | 4 |
| 439 | 20240510 | 112200 | 775534700 | 27600 | 27600 | 27600 | 27600 | 10 |
| 440 | 20240510 | 112100 | 775258700 | 27600 | 27750 | 27750 | 27600 | 47 |
| 441 | 20240510 | 112000 | 773958600 | 27700 | 27700 | 27700 | 27700 | 170 |
| 442 | 20240510 | 111900 | 769249600 | 27700 | 27700 | 27700 | 27650 | 1938 |
| 443 | 20240510 | 111800 | 715567100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 444 | 20240510 | 111700 | 715567100 | 27650 | 27600 | 27650 | 27600 | 20 |
| 445 | 20240510 | 111600 | 715014150 | 27650 | 27650 | 27650 | 27650 | 0 |
| 446 | 20240510 | 111500 | 715014150 | 27650 | 27550 | 27650 | 27550 | 881 |
| 447 | 20240510 | 111400 | 690679700 | 27550 | 27550 | 27550 | 27550 | 6 |
| 448 | 20240510 | 111300 | 690514400 | 27550 | 27550 | 27550 | 27550 | 86 |
| 449 | 20240510 | 111200 | 688145100 | 27550 | 27550 | 27550 | 27550 | 6 |
| 450 | 20240510 | 111100 | 687979800 | 27550 | 27500 | 27550 | 27500 | 3 |
| 451 | 20240510 | 111000 | 687897200 | 27550 | 27550 | 27550 | 27500 | 671 |
| 452 | 20240510 | 110900 | 669422200 | 27550 | 27550 | 27550 | 27550 | 21 |
| 453 | 20240510 | 110800 | 668843650 | 27600 | 27600 | 27600 | 27600 | 50 |
| 454 | 20240510 | 110700 | 667463650 | 27600 | 27600 | 27600 | 27600 | 101 |
| 455 | 20240510 | 110600 | 664676050 | 27650 | 27650 | 27650 | 27650 | 1 |
| 456 | 20240510 | 110500 | 664648400 | 27600 | 27600 | 27600 | 27600 | 40 |
| 457 | 20240510 | 110400 | 663544400 | 27700 | 27700 | 27700 | 27700 | 0 |
| 458 | 20240510 | 110300 | 663544400 | 27700 | 27700 | 27750 | 27700 | 888 |
| 459 | 20240510 | 110200 | 638946750 | 27700 | 27700 | 27700 | 27700 | 36 |
| 460 | 20240510 | 110100 | 637949550 | 27700 | 27700 | 27700 | 27700 | 2 |
| 461 | 20240510 | 110000 | 637894150 | 27750 | 27750 | 27750 | 27750 | 1162 |
| 462 | 20240510 | 105900 | 605648650 | 27750 | 27700 | 27750 | 27700 | 63 |
| 463 | 20240510 | 105800 | 603903450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 464 | 20240510 | 105700 | 603903450 | 27800 | 27750 | 27800 | 27750 | 320 |
| 465 | 20240510 | 105600 | 595008400 | 27750 | 27700 | 27750 | 27700 | 294 |
| 466 | 20240510 | 105500 | 586856650 | 27650 | 27650 | 27650 | 27650 | 1 |
| 467 | 20240510 | 105400 | 586829000 | 27700 | 27650 | 27700 | 27650 | 186 |
| 468 | 20240510 | 105300 | 581677800 | 27650 | 27600 | 27650 | 27600 | 1063 |
| 469 | 20240510 | 105200 | 552286550 | 27550 | 27550 | 27600 | 27550 | 125 |
| 470 | 20240510 | 105100 | 548839550 | 27500 | 27500 | 27500 | 27500 | 225 |
| 471 | 20240510 | 105000 | 542652050 | 27450 | 27500 | 27500 | 27450 | 152 |
| 472 | 20240510 | 104900 | 538472150 | 27450 | 27400 | 27450 | 27400 | 277 |
| 473 | 20240510 | 104800 | 530874850 | 27350 | 27400 | 27400 | 27350 | 11 |
| 474 | 20240510 | 104700 | 530573500 | 27350 | 27350 | 27350 | 27350 | 0 |
| 475 | 20240510 | 104600 | 530573500 | 27350 | 27350 | 27350 | 27350 | 2 |
| 476 | 20240510 | 104500 | 530518800 | 27400 | 27400 | 27400 | 27400 | 278 |
| 477 | 20240510 | 104400 | 522901600 | 27400 | 27400 | 27400 | 27400 | 5 |
| 478 | 20240510 | 104300 | 522764600 | 27400 | 27400 | 27400 | 27400 | 0 |
| 479 | 20240510 | 104200 | 522764600 | 27400 | 27400 | 27400 | 27400 | 32 |
| 480 | 20240510 | 104100 | 521887800 | 27450 | 27450 | 27450 | 27450 | 1 |
| 481 | 20240510 | 104000 | 521860350 | 27400 | 27400 | 27400 | 27400 | 0 |
| 482 | 20240510 | 103900 | 521860350 | 27400 | 27400 | 27400 | 27400 | 250 |
| 483 | 20240510 | 103800 | 515010350 | 27400 | 27450 | 27450 | 27400 | 35 |
| 484 | 20240510 | 103700 | 514049700 | 27450 | 27450 | 27450 | 27450 | 1 |
| 485 | 20240510 | 103600 | 514022250 | 27400 | 27400 | 27400 | 27400 | 2 |
| 486 | 20240510 | 103500 | 513967450 | 27450 | 27450 | 27450 | 27450 | 0 |
| 487 | 20240510 | 103400 | 513967450 | 27450 | 27450 | 27450 | 27400 | 112 |
| 488 | 20240510 | 103300 | 510898050 | 27450 | 27450 | 27450 | 27450 | 8 |
| 489 | 20240510 | 103200 | 510678450 | 27400 | 27400 | 27400 | 27400 | 1 |
| 490 | 20240510 | 103100 | 510651050 | 27400 | 27400 | 27400 | 27400 | 20 |
| 491 | 20240510 | 103000 | 510103050 | 27400 | 27400 | 27400 | 27400 | 1 |
| 492 | 20240510 | 102900 | 510075650 | 27450 | 27450 | 27450 | 27400 | 574 |
| 493 | 20240510 | 102800 | 494334350 | 27500 | 27500 | 27500 | 27500 | 3 |
| 494 | 20240510 | 102700 | 494251850 | 27500 | 27550 | 27550 | 27500 | 224 |
| 495 | 20240510 | 102600 | 488091600 | 27500 | 27500 | 27500 | 27500 | 2 |
| 496 | 20240510 | 102500 | 488036600 | 27500 | 27500 | 27500 | 27500 | 10 |
| 497 | 20240510 | 102400 | 487761600 | 27500 | 27500 | 27500 | 27500 | 2 |
| 498 | 20240510 | 102300 | 487706600 | 27550 | 27450 | 27550 | 27450 | 18 |
| 499 | 20240510 | 102200 | 487211800 | 27450 | 27500 | 27500 | 27450 | 14 |
| 500 | 20240510 | 102100 | 486827050 | 27500 | 27500 | 27500 | 27500 | 0 |
| 501 | 20240510 | 102000 | 486827050 | 27500 | 27500 | 27500 | 27500 | 1 |
| 502 | 20240510 | 101900 | 486799550 | 27500 | 27450 | 27500 | 27450 | 73 |
| 503 | 20240510 | 101800 | 484794550 | 27450 | 27450 | 27450 | 27450 | 2 |
| 504 | 20240510 | 101700 | 484739650 | 27400 | 27400 | 27400 | 27400 | 0 |
| 505 | 20240510 | 101600 | 484739650 | 27400 | 27500 | 27550 | 27400 | 213 |
| 506 | 20240510 | 101500 | 478895300 | 27500 | 27450 | 27500 | 27450 | 115 |
| 507 | 20240510 | 101400 | 475737800 | 27450 | 27450 | 27450 | 27450 | 0 |
| 508 | 20240510 | 101300 | 475737800 | 27450 | 27600 | 27600 | 27450 | 1020 |
| 509 | 20240510 | 101200 | 447702150 | 27600 | 27550 | 27600 | 27550 | 343 |
| 510 | 20240510 | 101100 | 438251850 | 27550 | 27550 | 27550 | 27550 | 0 |
| 511 | 20240510 | 101000 | 438251850 | 27550 | 27600 | 27600 | 27550 | 102 |
| 512 | 20240510 | 100900 | 435436750 | 27600 | 27600 | 27600 | 27600 | 0 |
| 513 | 20240510 | 100800 | 435436750 | 27600 | 27600 | 27600 | 27600 | 8 |
| 514 | 20240510 | 100700 | 435215950 | 27600 | 27600 | 27600 | 27600 | 261 |
| 515 | 20240510 | 100600 | 428012350 | 27600 | 27600 | 27600 | 27600 | 2 |
| 516 | 20240510 | 100500 | 427957150 | 27600 | 27600 | 27600 | 27600 | 1 |
| 517 | 20240510 | 100400 | 427929550 | 27600 | 27600 | 27650 | 27600 | 5 |
| 518 | 20240510 | 100300 | 427791500 | 27550 | 27550 | 27550 | 27550 | 30 |
| 519 | 20240510 | 100200 | 426965000 | 27550 | 27600 | 27600 | 27550 | 10 |
| 520 | 20240510 | 100100 | 426689050 | 27600 | 27600 | 27600 | 27600 | 1 |
| 521 | 20240510 | 100000 | 426661450 | 27600 | 27600 | 27600 | 27600 | 10 |
| 522 | 20240510 | 095900 | 426385450 | 27550 | 27550 | 27550 | 27550 | 0 |
| 523 | 20240510 | 095800 | 426385450 | 27550 | 27550 | 27550 | 27550 | 116 |
| 524 | 20240510 | 095700 | 423189650 | 27500 | 27500 | 27500 | 27500 | 74 |
| 525 | 20240510 | 095600 | 421154650 | 27500 | 27550 | 27550 | 27500 | 478 |
| 526 | 20240510 | 095500 | 407991000 | 27550 | 27600 | 27600 | 27550 | 502 |
| 527 | 20240510 | 095400 | 394136550 | 27650 | 27700 | 27700 | 27650 | 218 |
| 528 | 20240510 | 095300 | 388106500 | 27700 | 27700 | 27700 | 27700 | 13 |
| 529 | 20240510 | 095200 | 387746400 | 27700 | 27750 | 27800 | 27700 | 266 |
| 530 | 20240510 | 095100 | 380369550 | 27750 | 27600 | 27750 | 27600 | 155 |
| 531 | 20240510 | 095000 | 376090000 | 27650 | 27700 | 27700 | 27650 | 564 |
| 532 | 20240510 | 094900 | 360487000 | 27700 | 27700 | 27700 | 27700 | 192 |
| 533 | 20240510 | 094800 | 355168600 | 27700 | 27700 | 27750 | 27700 | 72 |
| 534 | 20240510 | 094700 | 353172350 | 27700 | 27700 | 27700 | 27700 | 177 |
| 535 | 20240510 | 094600 | 348269450 | 27700 | 27700 | 27700 | 27700 | 297 |
| 536 | 20240510 | 094500 | 340042550 | 27700 | 27700 | 27700 | 27700 | 114 |
| 537 | 20240510 | 094400 | 336884750 | 27750 | 27750 | 27800 | 27750 | 142 |
| 538 | 20240510 | 094300 | 332944150 | 27750 | 27800 | 27800 | 27750 | 316 |
| 539 | 20240510 | 094200 | 324174100 | 27800 | 27850 | 27850 | 27800 | 459 |
| 540 | 20240510 | 094100 | 311413450 | 27800 | 27850 | 27850 | 27800 | 105 |
| 541 | 20240510 | 094000 | 308490450 | 27800 | 27850 | 27850 | 27800 | 318 |
| 542 | 20240510 | 093900 | 299635650 | 27900 | 27850 | 27900 | 27850 | 113 |
| 543 | 20240510 | 093800 | 296485100 | 27950 | 27950 | 27950 | 27950 | 0 |
| 544 | 20240510 | 093700 | 296485100 | 27950 | 27800 | 27950 | 27800 | 440 |
| 545 | 20240510 | 093600 | 284226400 | 27800 | 27800 | 27850 | 27800 | 566 |
| 546 | 20240510 | 093500 | 268491350 | 27850 | 27850 | 27850 | 27850 | 523 |
| 547 | 20240510 | 093400 | 253925800 | 27850 | 27900 | 27900 | 27800 | 618 |
| 548 | 20240510 | 093300 | 236723900 | 27900 | 27950 | 27950 | 27850 | 1102 |
| 549 | 20240510 | 093200 | 205962750 | 27950 | 27700 | 27950 | 27700 | 1343 |
| 550 | 20240510 | 093100 | 168525250 | 27800 | 27750 | 27800 | 27700 | 478 |
| 551 | 20240510 | 093000 | 155256250 | 27750 | 27700 | 27750 | 27700 | 89 |
| 552 | 20240510 | 092900 | 152786550 | 27750 | 27700 | 27750 | 27700 | 108 |
| 553 | 20240510 | 092800 | 149793400 | 27700 | 27750 | 27750 | 27700 | 176 |
| 554 | 20240510 | 092700 | 144918150 | 27750 | 27700 | 27750 | 27700 | 620 |
| 555 | 20240510 | 092600 | 127719250 | 27700 | 27600 | 27700 | 27600 | 52 |
| 556 | 20240510 | 092500 | 126283250 | 27600 | 27600 | 27600 | 27600 | 12 |
| 557 | 20240510 | 092400 | 125952050 | 27700 | 27700 | 27700 | 27700 | 141 |
| 558 | 20240510 | 092300 | 122046350 | 27650 | 27500 | 27650 | 27500 | 118 |
| 559 | 20240510 | 092200 | 118798100 | 27550 | 27600 | 27600 | 27550 | 77 |
| 560 | 20240510 | 092100 | 116676650 | 27600 | 27600 | 27600 | 27600 | 58 |
| 561 | 20240510 | 092000 | 115075850 | 27600 | 27500 | 27600 | 27500 | 127 |
| 562 | 20240510 | 091900 | 111574900 | 27500 | 27500 | 27500 | 27500 | 161 |
| 563 | 20240510 | 091800 | 107147400 | 27500 | 27450 | 27500 | 27450 | 97 |
| 564 | 20240510 | 091700 | 104480050 | 27500 | 27500 | 27500 | 27500 | 30 |
| 565 | 20240510 | 091600 | 103655050 | 27500 | 27550 | 27550 | 27500 | 156 |
| 566 | 20240510 | 091500 | 99362800 | 27600 | 27550 | 27600 | 27550 | 121 |
| 567 | 20240510 | 091400 | 96029200 | 27600 | 27600 | 27600 | 27600 | 98 |
| 568 | 20240510 | 091300 | 93324400 | 27550 | 27550 | 27550 | 27550 | 4 |
| 569 | 20240510 | 091200 | 93214200 | 27650 | 27650 | 27650 | 27600 | 96 |
| 570 | 20240510 | 091100 | 90559900 | 27750 | 27600 | 27750 | 27600 | 375 |
| 571 | 20240510 | 091000 | 80183500 | 27550 | 27500 | 27600 | 27500 | 337 |
| 572 | 20240510 | 090900 | 70896250 | 27550 | 27600 | 27600 | 27550 | 148 |
| 573 | 20240510 | 090800 | 66811600 | 27600 | 27450 | 27600 | 27400 | 920 |
| 574 | 20240510 | 090700 | 41502950 | 27400 | 27400 | 27400 | 27400 | 22 |
| 575 | 20240510 | 090600 | 40900150 | 27400 | 27450 | 27450 | 27400 | 182 |
| 576 | 20240510 | 090500 | 35912900 | 27500 | 27450 | 27500 | 27450 | 4 |
| 577 | 20240510 | 090400 | 35802950 | 27550 | 27500 | 27550 | 27500 | 84 |
| 578 | 20240510 | 090300 | 33488850 | 27550 | 27500 | 27550 | 27500 | 2 |
| 579 | 20240510 | 090200 | 33433800 | 27350 | 27350 | 27350 | 27350 | 328 |
| 580 | 20240510 | 090100 | 24463000 | 27400 | 27400 | 27400 | 27400 | 205 |
| 581 | 20240510 | 090000 | 18846000 | 27450 | 27550 | 27550 | 27450 | 685 |