31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 190300 | 742127350 | 20900 | 20900 | 20900 | 20900 | 1541 |
| 3 | 20240523 | 190200 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20240523 | 190100 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20240523 | 190000 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20240523 | 185900 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20240523 | 185800 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20240523 | 185700 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20240523 | 185600 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20240523 | 185500 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20240523 | 185400 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20240523 | 185300 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20240523 | 185200 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20240523 | 185100 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20240523 | 185000 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20240523 | 184900 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20240523 | 184800 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20240523 | 184700 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20240523 | 184600 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20240523 | 184500 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20240523 | 184400 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20240523 | 184300 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20240523 | 184200 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20240523 | 184100 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20240523 | 184000 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20240523 | 183900 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20240523 | 183800 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20240523 | 183700 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20240523 | 183600 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20240523 | 183500 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20240523 | 183400 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20240523 | 183300 | 742127350 | 20900 | 20900 | 20900 | 20900 | 1541 |
| 33 | 20240523 | 183200 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20240523 | 183100 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20240523 | 183000 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20240523 | 182900 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20240523 | 182800 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20240523 | 182700 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20240523 | 182600 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20240523 | 182500 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20240523 | 182400 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20240523 | 182300 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20240523 | 182200 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20240523 | 182100 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20240523 | 182000 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20240523 | 181900 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20240523 | 181800 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20240523 | 181700 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20240523 | 181600 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20240523 | 181500 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20240523 | 181400 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20240523 | 181300 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20240523 | 181200 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20240523 | 181100 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20240523 | 181000 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20240523 | 180900 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20240523 | 180800 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20240523 | 180700 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20240523 | 180600 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20240523 | 180500 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20240523 | 180400 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20240523 | 180300 | 742127350 | 20900 | 20900 | 20900 | 20900 | 1541 |
| 63 | 20240523 | 180200 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20240523 | 180100 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20240523 | 180000 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20240523 | 175900 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20240523 | 175800 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20240523 | 175700 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20240523 | 175600 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20240523 | 175500 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20240523 | 175400 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20240523 | 175300 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20240523 | 175200 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20240523 | 175100 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20240523 | 175000 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20240523 | 174900 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20240523 | 174800 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20240523 | 174700 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20240523 | 174600 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20240523 | 174500 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20240523 | 174400 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20240523 | 174300 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20240523 | 174200 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20240523 | 174100 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20240523 | 174000 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20240523 | 173900 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20240523 | 173800 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20240523 | 173700 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20240523 | 173600 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20240523 | 173500 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20240523 | 173400 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20240523 | 173300 | 742127350 | 20900 | 20900 | 20900 | 20900 | 1541 |
| 93 | 20240523 | 173200 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20240523 | 173100 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20240523 | 173000 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20240523 | 172900 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20240523 | 172800 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20240523 | 172700 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20240523 | 172600 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20240523 | 172500 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20240523 | 172400 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20240523 | 172300 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20240523 | 172200 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20240523 | 172100 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20240523 | 172000 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20240523 | 171900 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20240523 | 171800 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20240523 | 171700 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20240523 | 171600 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20240523 | 171500 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20240523 | 171400 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20240523 | 171300 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20240523 | 171200 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20240523 | 171100 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20240523 | 171000 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20240523 | 170900 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20240523 | 170800 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20240523 | 170700 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20240523 | 170600 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20240523 | 170500 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20240523 | 170400 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20240523 | 170300 | 742127350 | 20900 | 20900 | 20900 | 20900 | 1541 |
| 123 | 20240523 | 170200 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20240523 | 170100 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20240523 | 170000 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20240523 | 165900 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20240523 | 165800 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20240523 | 165700 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20240523 | 165600 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20240523 | 165500 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20240523 | 165400 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20240523 | 165300 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20240523 | 165200 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20240523 | 165100 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20240523 | 165000 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20240523 | 164900 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20240523 | 164800 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20240523 | 164700 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20240523 | 164600 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20240523 | 164500 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20240523 | 164400 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20240523 | 164300 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20240523 | 164200 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20240523 | 164100 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20240523 | 164000 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20240523 | 163900 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20240523 | 163800 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20240523 | 163700 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20240523 | 163600 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20240523 | 163500 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20240523 | 163400 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20240523 | 163300 | 742127350 | 20900 | 20900 | 20900 | 20900 | 1541 |
| 153 | 20240523 | 163200 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20240523 | 163100 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20240523 | 163000 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20240523 | 162900 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20240523 | 162800 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20240523 | 162700 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20240523 | 162600 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20240523 | 162500 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20240523 | 162400 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20240523 | 162300 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20240523 | 162200 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20240523 | 162100 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20240523 | 162000 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20240523 | 161900 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20240523 | 161800 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20240523 | 161700 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20240523 | 161600 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20240523 | 161500 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20240523 | 161400 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20240523 | 161300 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20240523 | 161200 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20240523 | 161100 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20240523 | 161000 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20240523 | 160900 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20240523 | 160800 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20240523 | 160700 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20240523 | 160600 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20240523 | 160500 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20240523 | 160400 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20240523 | 160300 | 742127350 | 20900 | 20900 | 20900 | 20900 | 1541 |
| 183 | 20240523 | 160200 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20240523 | 160100 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20240523 | 160000 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20240523 | 155900 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20240523 | 155800 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20240523 | 155700 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20240523 | 155600 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20240523 | 155500 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20240523 | 155400 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20240523 | 155300 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 193 | 20240523 | 155200 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 194 | 20240523 | 155100 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 195 | 20240523 | 155000 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 196 | 20240523 | 154900 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 197 | 20240523 | 154800 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 198 | 20240523 | 154700 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 199 | 20240523 | 154600 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 200 | 20240523 | 154500 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 201 | 20240523 | 154400 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 202 | 20240523 | 154300 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 203 | 20240523 | 154200 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 204 | 20240523 | 154100 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 205 | 20240523 | 154000 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 206 | 20240523 | 153900 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 207 | 20240523 | 153800 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 208 | 20240523 | 153700 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 209 | 20240523 | 153600 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 210 | 20240523 | 153500 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 211 | 20240523 | 153400 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 212 | 20240523 | 153300 | 742127350 | 20900 | 20900 | 20900 | 20900 | 1541 |
| 213 | 20240523 | 153200 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 214 | 20240523 | 153100 | 742127350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 215 | 20240523 | 153000 | 742127350 | 20900 | 20900 | 20900 | 20900 | 1541 |
| 216 | 20240523 | 152900 | 709920450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 217 | 20240523 | 152800 | 709920450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 218 | 20240523 | 152700 | 709920450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 219 | 20240523 | 152600 | 709920450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 220 | 20240523 | 152500 | 709920450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 221 | 20240523 | 152400 | 709920450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 222 | 20240523 | 152300 | 709920450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 223 | 20240523 | 152200 | 709920450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 224 | 20240523 | 152100 | 709920450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 225 | 20240523 | 152000 | 709920450 | 20900 | 20900 | 20900 | 20900 | 0 |
| 226 | 20240523 | 151900 | 709920450 | 20900 | 20900 | 20900 | 20900 | 2 |
| 227 | 20240523 | 151800 | 709878650 | 20900 | 20850 | 20900 | 20850 | 19 |
| 228 | 20240523 | 151700 | 709481900 | 20850 | 20800 | 20900 | 20800 | 41 |
| 229 | 20240523 | 151600 | 708627100 | 20850 | 20850 | 20850 | 20850 | 1 |
| 230 | 20240523 | 151500 | 708606250 | 20800 | 20850 | 20850 | 20800 | 4 |
| 231 | 20240523 | 151400 | 708522950 | 20800 | 20850 | 20850 | 20800 | 70 |
| 232 | 20240523 | 151300 | 707064400 | 20850 | 20850 | 20850 | 20850 | 196 |
| 233 | 20240523 | 151200 | 702977800 | 20850 | 20850 | 20850 | 20850 | 1 |
| 234 | 20240523 | 151100 | 702956950 | 20900 | 20900 | 20900 | 20900 | 7 |
| 235 | 20240523 | 151000 | 702810650 | 20850 | 20900 | 20900 | 20800 | 13 |
| 236 | 20240523 | 150900 | 702539650 | 20800 | 20800 | 20800 | 20800 | 1 |
| 237 | 20240523 | 150800 | 702518850 | 20850 | 20850 | 20850 | 20850 | 22 |
| 238 | 20240523 | 150700 | 702060150 | 20850 | 20900 | 20950 | 20850 | 25 |
| 239 | 20240523 | 150600 | 701538150 | 20850 | 20850 | 20850 | 20850 | 2 |
| 240 | 20240523 | 150500 | 701496450 | 20850 | 20850 | 20850 | 20850 | 0 |
| 241 | 20240523 | 150400 | 701496450 | 20850 | 20850 | 20850 | 20850 | 2 |
| 242 | 20240523 | 150300 | 701454750 | 20850 | 20850 | 20850 | 20850 | 214 |
| 243 | 20240523 | 150200 | 696992850 | 20850 | 20900 | 20900 | 20850 | 4 |
| 244 | 20240523 | 150100 | 696909300 | 20850 | 20850 | 20850 | 20850 | 0 |
| 245 | 20240523 | 150000 | 696909300 | 20850 | 20850 | 20850 | 20800 | 187 |
| 246 | 20240523 | 145900 | 693010400 | 20850 | 20950 | 20950 | 20850 | 360 |
| 247 | 20240523 | 145800 | 685491950 | 20950 | 20950 | 20950 | 20950 | 16 |
| 248 | 20240523 | 145700 | 685156750 | 20850 | 20850 | 21000 | 20850 | 76 |
| 249 | 20240523 | 145600 | 683562650 | 20850 | 20850 | 20850 | 20850 | 11 |
| 250 | 20240523 | 145500 | 683333300 | 20850 | 20850 | 20850 | 20850 | 3 |
| 251 | 20240523 | 145400 | 683270750 | 20850 | 20850 | 20850 | 20850 | 0 |
| 252 | 20240523 | 145300 | 683270750 | 20850 | 20850 | 20850 | 20850 | 16 |
| 253 | 20240523 | 145200 | 682937150 | 20850 | 20850 | 20850 | 20850 | 3 |
| 254 | 20240523 | 145100 | 682874600 | 20850 | 20850 | 20850 | 20850 | 2 |
| 255 | 20240523 | 145000 | 682832900 | 20850 | 20900 | 20900 | 20850 | 2 |
| 256 | 20240523 | 144900 | 682791150 | 20850 | 20850 | 20850 | 20850 | 11 |
| 257 | 20240523 | 144800 | 682561800 | 20850 | 20850 | 20850 | 20850 | 3 |
| 258 | 20240523 | 144700 | 682499250 | 20850 | 20850 | 20850 | 20850 | 0 |
| 259 | 20240523 | 144600 | 682499250 | 20850 | 20900 | 20900 | 20850 | 38 |
| 260 | 20240523 | 144500 | 681706050 | 20850 | 20950 | 21000 | 20850 | 7 |
| 261 | 20240523 | 144400 | 681559600 | 20900 | 20950 | 20950 | 20850 | 5 |
| 262 | 20240523 | 144300 | 681455150 | 20850 | 20850 | 20850 | 20850 | 1 |
| 263 | 20240523 | 144200 | 681434300 | 20850 | 20850 | 20850 | 20850 | 10 |
| 264 | 20240523 | 144100 | 681225800 | 20850 | 20850 | 20850 | 20850 | 0 |
| 265 | 20240523 | 144000 | 681225800 | 20850 | 20850 | 20850 | 20850 | 4 |
| 266 | 20240523 | 143900 | 681142400 | 21000 | 20850 | 21000 | 20850 | 15 |
| 267 | 20240523 | 143800 | 680829500 | 20850 | 20850 | 20850 | 20850 | 1 |
| 268 | 20240523 | 143700 | 680808650 | 21000 | 20850 | 21000 | 20850 | 4 |
| 269 | 20240523 | 143600 | 680725000 | 20950 | 20850 | 20950 | 20850 | 2 |
| 270 | 20240523 | 143500 | 680683200 | 21000 | 20850 | 21000 | 20850 | 14 |
| 271 | 20240523 | 143400 | 680391000 | 21000 | 20850 | 21000 | 20850 | 106 |
| 272 | 20240523 | 143300 | 678180300 | 21000 | 20900 | 21000 | 20850 | 73 |
| 273 | 20240523 | 143200 | 676651650 | 20900 | 20850 | 20900 | 20850 | 18 |
| 274 | 20240523 | 143100 | 676276250 | 20850 | 20900 | 20900 | 20850 | 36 |
| 275 | 20240523 | 143000 | 675524100 | 20850 | 20850 | 20850 | 20850 | 1 |
| 276 | 20240523 | 142900 | 675503250 | 20850 | 20850 | 20850 | 20850 | 2 |
| 277 | 20240523 | 142800 | 675461550 | 20850 | 20850 | 20850 | 20850 | 11 |
| 278 | 20240523 | 142700 | 675232200 | 20850 | 20850 | 20850 | 20850 | 2 |
| 279 | 20240523 | 142600 | 675190500 | 20850 | 20850 | 20850 | 20850 | 1 |
| 280 | 20240523 | 142500 | 675169650 | 20850 | 20850 | 20850 | 20850 | 16 |
| 281 | 20240523 | 142400 | 674836050 | 20900 | 20900 | 20900 | 20850 | 5 |
| 282 | 20240523 | 142300 | 674731650 | 20900 | 20900 | 20900 | 20850 | 11 |
| 283 | 20240523 | 142200 | 674501900 | 20850 | 20850 | 20850 | 20850 | 2 |
| 284 | 20240523 | 142100 | 674460200 | 20850 | 20900 | 20900 | 20850 | 2 |
| 285 | 20240523 | 142000 | 674418450 | 21000 | 21000 | 21000 | 21000 | 0 |
| 286 | 20240523 | 141900 | 674418450 | 21000 | 20950 | 21000 | 20900 | 3 |
| 287 | 20240523 | 141800 | 674355600 | 20850 | 21050 | 21050 | 20850 | 5 |
| 288 | 20240523 | 141700 | 674251150 | 20850 | 20850 | 20850 | 20850 | 14 |
| 289 | 20240523 | 141600 | 673959250 | 21050 | 20950 | 21050 | 20850 | 6 |
| 290 | 20240523 | 141500 | 673833500 | 20850 | 20850 | 20850 | 20850 | 0 |
| 291 | 20240523 | 141400 | 673833500 | 20850 | 20850 | 20850 | 20850 | 15 |
| 292 | 20240523 | 141300 | 673520750 | 20850 | 20850 | 20850 | 20850 | 150 |
| 293 | 20240523 | 141200 | 670393250 | 20850 | 20850 | 20850 | 20850 | 1 |
| 294 | 20240523 | 141100 | 670372400 | 20850 | 21000 | 21000 | 20850 | 3 |
| 295 | 20240523 | 141000 | 670309700 | 20850 | 21000 | 21050 | 20850 | 47 |
| 296 | 20240523 | 140900 | 669324750 | 21000 | 20850 | 21000 | 20850 | 2 |
| 297 | 20240523 | 140800 | 669282900 | 21000 | 20950 | 21000 | 20950 | 21 |
| 298 | 20240523 | 140700 | 668842900 | 20850 | 20850 | 20850 | 20850 | 16 |
| 299 | 20240523 | 140600 | 668509300 | 20950 | 21000 | 21000 | 20950 | 3 |
| 300 | 20240523 | 140500 | 668446400 | 21000 | 20950 | 21000 | 20800 | 5 |
| 301 | 20240523 | 140400 | 668341750 | 20800 | 20900 | 20950 | 20800 | 3 |
| 302 | 20240523 | 140300 | 668279100 | 20800 | 20800 | 20800 | 20800 | 17 |
| 303 | 20240523 | 140200 | 667925500 | 20900 | 21000 | 21000 | 20850 | 3 |
| 304 | 20240523 | 140100 | 667862750 | 20800 | 20800 | 20800 | 20800 | 1 |
| 305 | 20240523 | 140000 | 667841950 | 21000 | 20850 | 21000 | 20800 | 798 |
| 306 | 20240523 | 135900 | 651157250 | 20800 | 20800 | 20800 | 20800 | 2 |
| 307 | 20240523 | 135800 | 651115650 | 20800 | 20800 | 20800 | 20800 | 3 |
| 308 | 20240523 | 135700 | 651053250 | 20800 | 20800 | 20800 | 20800 | 2 |
| 309 | 20240523 | 135600 | 651011650 | 20800 | 20800 | 20800 | 20800 | 17 |
| 310 | 20240523 | 135500 | 650658050 | 20800 | 20800 | 20800 | 20800 | 1 |
| 311 | 20240523 | 135400 | 650637250 | 20850 | 20850 | 20850 | 20850 | 1 |
| 312 | 20240523 | 135300 | 650616400 | 20750 | 20750 | 20750 | 20750 | 12 |
| 313 | 20240523 | 135200 | 650367400 | 20750 | 20750 | 20750 | 20750 | 3 |
| 314 | 20240523 | 135100 | 650305150 | 20750 | 20750 | 20750 | 20750 | 0 |
| 315 | 20240523 | 135000 | 650305150 | 20750 | 20900 | 20900 | 20750 | 4 |
| 316 | 20240523 | 134900 | 650221850 | 20750 | 20950 | 20950 | 20750 | 218 |
| 317 | 20240523 | 134800 | 645693700 | 20800 | 20750 | 20950 | 20750 | 4 |
| 318 | 20240523 | 134700 | 645610400 | 20950 | 20950 | 20950 | 20950 | 0 |
| 319 | 20240523 | 134600 | 645610400 | 20950 | 20750 | 20950 | 20750 | 15 |
| 320 | 20240523 | 134500 | 645298800 | 20900 | 20750 | 20950 | 20750 | 6 |
| 321 | 20240523 | 134400 | 645173800 | 20950 | 20900 | 20950 | 20900 | 11 |
| 322 | 20240523 | 134300 | 644943850 | 20900 | 20750 | 20900 | 20750 | 107 |
| 323 | 20240523 | 134200 | 642712600 | 20750 | 20750 | 20750 | 20750 | 16 |
| 324 | 20240523 | 134100 | 642380600 | 20850 | 20750 | 20850 | 20750 | 15 |
| 325 | 20240523 | 134000 | 642069150 | 20750 | 20750 | 20750 | 20750 | 2 |
| 326 | 20240523 | 133900 | 642027650 | 20900 | 20800 | 20900 | 20800 | 131 |
| 327 | 20240523 | 133800 | 639302750 | 20800 | 20800 | 20800 | 20800 | 1 |
| 328 | 20240523 | 133700 | 639281950 | 20900 | 20950 | 20950 | 20800 | 7 |
| 329 | 20240523 | 133600 | 639135900 | 20800 | 20700 | 20800 | 20600 | 2251 |
| 330 | 20240523 | 133500 | 592617100 | 20900 | 20850 | 20900 | 20750 | 18 |
| 331 | 20240523 | 133400 | 592243050 | 20850 | 20750 | 20850 | 20750 | 13 |
| 332 | 20240523 | 133300 | 591973000 | 20800 | 20900 | 20900 | 20800 | 1017 |
| 333 | 20240523 | 133200 | 570783400 | 20900 | 20900 | 20900 | 20800 | 18 |
| 334 | 20240523 | 133100 | 570408500 | 20800 | 20800 | 20900 | 20800 | 25 |
| 335 | 20240523 | 133000 | 569886700 | 20900 | 20850 | 20900 | 20800 | 185 |
| 336 | 20240523 | 132900 | 566029450 | 20800 | 21050 | 21050 | 20750 | 5062 |
| 337 | 20240523 | 132800 | 460591850 | 21150 | 21050 | 21150 | 21000 | 44 |
| 338 | 20240523 | 132700 | 459664700 | 21050 | 21050 | 21050 | 21050 | 0 |
| 339 | 20240523 | 132600 | 459664700 | 21050 | 21000 | 21050 | 21000 | 8 |
| 340 | 20240523 | 132500 | 459496450 | 21050 | 21000 | 21050 | 21000 | 15 |
| 341 | 20240523 | 132400 | 459181350 | 21100 | 21100 | 21100 | 20950 | 15 |
| 342 | 20240523 | 132300 | 458865150 | 21100 | 21100 | 21100 | 21100 | 4 |
| 343 | 20240523 | 132200 | 458780750 | 20950 | 20950 | 20950 | 20950 | 2 |
| 344 | 20240523 | 132100 | 458738850 | 21100 | 21000 | 21100 | 20950 | 193 |
| 345 | 20240523 | 132000 | 454690400 | 21000 | 21050 | 21100 | 21000 | 9 |
| 346 | 20240523 | 131900 | 454501250 | 21150 | 20950 | 21150 | 20950 | 7 |
| 347 | 20240523 | 131800 | 454353950 | 21150 | 21150 | 21150 | 21000 | 2007 |
| 348 | 20240523 | 131700 | 412193700 | 21050 | 21150 | 21150 | 21050 | 299 |
| 349 | 20240523 | 131600 | 405885300 | 21100 | 21250 | 21250 | 21100 | 2720 |
| 350 | 20240523 | 131500 | 348268750 | 21250 | 21300 | 21300 | 21250 | 28 |
| 351 | 20240523 | 131400 | 347673700 | 21250 | 21250 | 21250 | 21250 | 16 |
| 352 | 20240523 | 131300 | 347333700 | 21250 | 21250 | 21250 | 21250 | 0 |
| 353 | 20240523 | 131200 | 347333700 | 21250 | 21250 | 21250 | 21250 | 3 |
| 354 | 20240523 | 131100 | 347269950 | 21250 | 21250 | 21250 | 21250 | 2 |
| 355 | 20240523 | 131000 | 347227450 | 21250 | 21250 | 21250 | 21250 | 11 |
| 356 | 20240523 | 130900 | 346993700 | 21250 | 21250 | 21250 | 21250 | 14 |
| 357 | 20240523 | 130800 | 346696200 | 21250 | 21250 | 21250 | 21250 | 3 |
| 358 | 20240523 | 130700 | 346632450 | 21250 | 21300 | 21300 | 21250 | 10 |
| 359 | 20240523 | 130600 | 346419500 | 21300 | 21300 | 21300 | 21300 | 0 |
| 360 | 20240523 | 130500 | 346419500 | 21300 | 21300 | 21300 | 21300 | 0 |
| 361 | 20240523 | 130400 | 346419500 | 21300 | 21300 | 21350 | 21300 | 6 |
| 362 | 20240523 | 130300 | 346291650 | 21300 | 21300 | 21300 | 21300 | 12 |
| 363 | 20240523 | 130200 | 346036050 | 21300 | 21300 | 21300 | 21300 | 1 |
| 364 | 20240523 | 130100 | 346014750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 365 | 20240523 | 130000 | 346014750 | 21300 | 21300 | 21300 | 21300 | 18 |
| 366 | 20240523 | 125900 | 345631350 | 21400 | 21400 | 21400 | 21400 | 0 |
| 367 | 20240523 | 125800 | 345631350 | 21400 | 21400 | 21400 | 21400 | 1 |
| 368 | 20240523 | 125700 | 345609950 | 21350 | 21350 | 21350 | 21300 | 106 |
| 369 | 20240523 | 125600 | 343346900 | 21300 | 21300 | 21300 | 21300 | 14 |
| 370 | 20240523 | 125500 | 343048700 | 21300 | 21300 | 21300 | 21300 | 1 |
| 371 | 20240523 | 125400 | 343027400 | 21400 | 21350 | 21400 | 21350 | 12 |
| 372 | 20240523 | 125300 | 342770650 | 21300 | 21300 | 21300 | 21300 | 18 |
| 373 | 20240523 | 125200 | 342387250 | 21300 | 21300 | 21300 | 21300 | 1 |
| 374 | 20240523 | 125100 | 342365950 | 21300 | 21300 | 21300 | 21300 | 3 |
| 375 | 20240523 | 125000 | 342302050 | 21300 | 21350 | 21350 | 21300 | 22 |
| 376 | 20240523 | 124900 | 341832450 | 21300 | 21300 | 21300 | 21300 | 12 |
| 377 | 20240523 | 124800 | 341576850 | 21300 | 21300 | 21300 | 21300 | 1 |
| 378 | 20240523 | 124700 | 341555550 | 21400 | 21400 | 21400 | 21400 | 0 |
| 379 | 20240523 | 124600 | 341555550 | 21400 | 21300 | 21400 | 21300 | 117 |
| 380 | 20240523 | 124500 | 339053350 | 21400 | 21300 | 21400 | 21300 | 68 |
| 381 | 20240523 | 124400 | 337601750 | 21250 | 21250 | 21250 | 21250 | 0 |
| 382 | 20240523 | 124300 | 337601750 | 21250 | 21250 | 21250 | 21250 | 6 |
| 383 | 20240523 | 124200 | 337474250 | 21250 | 21250 | 21250 | 21250 | 11 |
| 384 | 20240523 | 124100 | 337240500 | 21250 | 21250 | 21250 | 21250 | 2 |
| 385 | 20240523 | 124000 | 337198000 | 21250 | 21250 | 21250 | 21250 | 1 |
| 386 | 20240523 | 123900 | 337176750 | 21250 | 21250 | 21250 | 21250 | 17 |
| 387 | 20240523 | 123800 | 336815500 | 21350 | 21250 | 21350 | 21250 | 8 |
| 388 | 20240523 | 123700 | 336645000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 389 | 20240523 | 123600 | 336645000 | 21350 | 21250 | 21350 | 21250 | 2 |
| 390 | 20240523 | 123500 | 336602400 | 21250 | 21300 | 21300 | 21250 | 20 |
| 391 | 20240523 | 123400 | 336176900 | 21250 | 21250 | 21250 | 21250 | 1 |
| 392 | 20240523 | 123300 | 336155650 | 21250 | 21250 | 21250 | 21250 | 9 |
| 393 | 20240523 | 123200 | 335964400 | 21250 | 21250 | 21250 | 21250 | 16 |
| 394 | 20240523 | 123100 | 335624400 | 21350 | 21250 | 21350 | 21250 | 2 |
| 395 | 20240523 | 123000 | 335581800 | 21300 | 21300 | 21350 | 21300 | 11 |
| 396 | 20240523 | 122900 | 335347450 | 21300 | 21250 | 21300 | 21250 | 3 |
| 397 | 20240523 | 122800 | 335283600 | 21250 | 21250 | 21250 | 21250 | 11 |
| 398 | 20240523 | 122700 | 335049850 | 21250 | 21250 | 21250 | 21250 | 0 |
| 399 | 20240523 | 122600 | 335049850 | 21250 | 21250 | 21300 | 21250 | 8 |
| 400 | 20240523 | 122500 | 334879800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 401 | 20240523 | 122400 | 334879800 | 21250 | 21250 | 21250 | 21250 | 16 |
| 402 | 20240523 | 122300 | 334539800 | 21250 | 21250 | 21250 | 21250 | 3 |
| 403 | 20240523 | 122200 | 334476050 | 21250 | 21250 | 21250 | 21250 | 1 |
| 404 | 20240523 | 122100 | 334454800 | 21250 | 21250 | 21250 | 21250 | 19 |
| 405 | 20240523 | 122000 | 334051050 | 21300 | 21250 | 21300 | 21250 | 46 |
| 406 | 20240523 | 121900 | 333073500 | 21250 | 21300 | 21350 | 21250 | 24 |
| 407 | 20240523 | 121800 | 332563350 | 21300 | 21300 | 21300 | 21300 | 40 |
| 408 | 20240523 | 121700 | 331711350 | 21300 | 21300 | 21300 | 21300 | 13 |
| 409 | 20240523 | 121600 | 331434450 | 21300 | 21300 | 21300 | 21300 | 2 |
| 410 | 20240523 | 121500 | 331391850 | 21300 | 21300 | 21300 | 21300 | 2 |
| 411 | 20240523 | 121400 | 331349250 | 21300 | 21300 | 21300 | 21300 | 14 |
| 412 | 20240523 | 121300 | 331051050 | 21300 | 21300 | 21300 | 21300 | 2 |
| 413 | 20240523 | 121200 | 331008450 | 21300 | 21300 | 21300 | 21300 | 2 |
| 414 | 20240523 | 121100 | 330965850 | 21300 | 21300 | 21300 | 21300 | 95 |
| 415 | 20240523 | 121000 | 328942350 | 21300 | 21300 | 21300 | 21300 | 17 |
| 416 | 20240523 | 120900 | 328580250 | 21300 | 21300 | 21300 | 21300 | 14 |
| 417 | 20240523 | 120800 | 328282050 | 21400 | 21300 | 21400 | 21300 | 12 |
| 418 | 20240523 | 120700 | 328025700 | 21350 | 21300 | 21350 | 21300 | 22 |
| 419 | 20240523 | 120600 | 327556600 | 21350 | 21350 | 21350 | 21350 | 1 |
| 420 | 20240523 | 120500 | 327535250 | 21300 | 21300 | 21300 | 21300 | 2 |
| 421 | 20240523 | 120400 | 327492650 | 21300 | 21300 | 21300 | 21300 | 63 |
| 422 | 20240523 | 120300 | 326150750 | 21300 | 21300 | 21300 | 21300 | 13 |
| 423 | 20240523 | 120200 | 325873850 | 21300 | 21300 | 21300 | 21300 | 1 |
| 424 | 20240523 | 120100 | 325852550 | 21300 | 21300 | 21300 | 21300 | 3 |
| 425 | 20240523 | 120000 | 325788650 | 21300 | 21300 | 21300 | 21300 | 14 |
| 426 | 20240523 | 115900 | 325490450 | 21300 | 21300 | 21300 | 21300 | 2 |
| 427 | 20240523 | 115800 | 325447850 | 21350 | 21350 | 21350 | 21350 | 7 |
| 428 | 20240523 | 115700 | 325298400 | 21300 | 21300 | 21300 | 21300 | 5 |
| 429 | 20240523 | 115600 | 325191900 | 21300 | 21300 | 21300 | 21300 | 30 |
| 430 | 20240523 | 115500 | 324552900 | 21300 | 21300 | 21300 | 21300 | 1 |
| 431 | 20240523 | 115400 | 324531600 | 21300 | 21300 | 21300 | 21300 | 0 |
| 432 | 20240523 | 115300 | 324531600 | 21300 | 21300 | 21300 | 21300 | 13 |
| 433 | 20240523 | 115200 | 324254700 | 21300 | 21300 | 21300 | 21300 | 1 |
| 434 | 20240523 | 115100 | 324233400 | 21300 | 21300 | 21300 | 21300 | 46 |
| 435 | 20240523 | 115000 | 323253600 | 21300 | 21250 | 21300 | 21250 | 14 |
| 436 | 20240523 | 114900 | 322955750 | 21200 | 21250 | 21250 | 21200 | 212 |
| 437 | 20240523 | 114800 | 318450850 | 21250 | 21250 | 21250 | 21250 | 186 |
| 438 | 20240523 | 114700 | 314498350 | 21250 | 21250 | 21250 | 21250 | 1 |
| 439 | 20240523 | 114600 | 314477100 | 21250 | 21250 | 21250 | 21250 | 14 |
| 440 | 20240523 | 114500 | 314179600 | 21250 | 21250 | 21250 | 21250 | 1 |
| 441 | 20240523 | 114400 | 314158350 | 21250 | 21250 | 21250 | 21250 | 3 |
| 442 | 20240523 | 114300 | 314094600 | 21250 | 21250 | 21250 | 21250 | 2 |
| 443 | 20240523 | 114200 | 314052100 | 21250 | 21250 | 21250 | 21250 | 16 |
| 444 | 20240523 | 114100 | 313712100 | 21250 | 21250 | 21250 | 21250 | 0 |
| 445 | 20240523 | 114000 | 313712100 | 21250 | 21250 | 21250 | 21250 | 1 |
| 446 | 20240523 | 113900 | 313690850 | 21300 | 21300 | 21350 | 21300 | 46 |
| 447 | 20240523 | 113800 | 312710550 | 21300 | 21250 | 21300 | 21250 | 6 |
| 448 | 20240523 | 113700 | 312582800 | 21250 | 21250 | 21250 | 21250 | 20 |
| 449 | 20240523 | 113600 | 312157800 | 21250 | 21250 | 21250 | 21250 | 3 |
| 450 | 20240523 | 113500 | 312094050 | 21250 | 21300 | 21300 | 21250 | 62 |
| 451 | 20240523 | 113400 | 310773500 | 21250 | 21250 | 21250 | 21250 | 2 |
| 452 | 20240523 | 113300 | 310731000 | 21250 | 21250 | 21250 | 21250 | 12 |
| 453 | 20240523 | 113200 | 310476000 | 21250 | 21300 | 21300 | 21250 | 6 |
| 454 | 20240523 | 113100 | 310348300 | 21350 | 21350 | 21350 | 21350 | 281 |
| 455 | 20240523 | 113000 | 304348950 | 21350 | 21350 | 21350 | 21350 | 0 |
| 456 | 20240523 | 112900 | 304348950 | 21350 | 21350 | 21350 | 21350 | 270 |
| 457 | 20240523 | 112800 | 298584450 | 21250 | 21250 | 21300 | 21250 | 18 |
| 458 | 20240523 | 112700 | 298201800 | 21250 | 21250 | 21250 | 21250 | 51 |
| 459 | 20240523 | 112600 | 297118050 | 21250 | 21250 | 21250 | 21250 | 102 |
| 460 | 20240523 | 112500 | 294950550 | 21350 | 21300 | 21350 | 21300 | 7 |
| 461 | 20240523 | 112400 | 294801150 | 21250 | 21250 | 21250 | 21250 | 12 |
| 462 | 20240523 | 112300 | 294546150 | 21250 | 21300 | 21300 | 21250 | 2 |
| 463 | 20240523 | 112200 | 294503600 | 21400 | 21400 | 21400 | 21400 | 1 |
| 464 | 20240523 | 112100 | 294482200 | 21250 | 21300 | 21300 | 21250 | 111 |
| 465 | 20240523 | 112000 | 292121400 | 21300 | 21300 | 21300 | 21300 | 2 |
| 466 | 20240523 | 111900 | 292078800 | 21300 | 21300 | 21300 | 21250 | 75 |
| 467 | 20240523 | 111800 | 290481500 | 21250 | 21300 | 21300 | 21250 | 104 |
| 468 | 20240523 | 111700 | 288271300 | 21250 | 21250 | 21250 | 21250 | 12 |
| 469 | 20240523 | 111600 | 288016300 | 21250 | 21250 | 21250 | 21250 | 4 |
| 470 | 20240523 | 111500 | 287931300 | 21300 | 21250 | 21300 | 21250 | 3 |
| 471 | 20240523 | 111400 | 287867500 | 21300 | 21300 | 21450 | 21250 | 48 |
| 472 | 20240523 | 111300 | 286845550 | 21300 | 21250 | 21300 | 21250 | 5 |
| 473 | 20240523 | 111200 | 286739100 | 21300 | 21250 | 21300 | 21250 | 4 |
| 474 | 20240523 | 111100 | 286654000 | 21250 | 21250 | 21250 | 21250 | 1 |
| 475 | 20240523 | 111000 | 286632750 | 21250 | 21250 | 21250 | 21250 | 12 |
| 476 | 20240523 | 110900 | 286377750 | 21400 | 21250 | 21400 | 21250 | 3 |
| 477 | 20240523 | 110800 | 286313850 | 21250 | 21250 | 21250 | 21250 | 2 |
| 478 | 20240523 | 110700 | 286271350 | 21250 | 21250 | 21250 | 21250 | 17 |
| 479 | 20240523 | 110600 | 285910100 | 21450 | 21300 | 21450 | 21300 | 80 |
| 480 | 20240523 | 110500 | 284195000 | 21250 | 21250 | 21250 | 21250 | 2 |
| 481 | 20240523 | 110400 | 284152500 | 21300 | 21250 | 21300 | 21250 | 3 |
| 482 | 20240523 | 110300 | 284088650 | 21300 | 21350 | 21450 | 21300 | 8 |
| 483 | 20240523 | 110200 | 283917750 | 21250 | 21250 | 21250 | 21250 | 1 |
| 484 | 20240523 | 110100 | 283896500 | 21250 | 21250 | 21250 | 21250 | 2 |
| 485 | 20240523 | 110000 | 283854000 | 21250 | 21250 | 21250 | 21250 | 13 |
| 486 | 20240523 | 105900 | 283577750 | 21250 | 21250 | 21250 | 21250 | 2 |
| 487 | 20240523 | 105800 | 283535250 | 21450 | 21450 | 21450 | 21450 | 1 |
| 488 | 20240523 | 105700 | 283513800 | 21250 | 21250 | 21250 | 21250 | 3 |
| 489 | 20240523 | 105600 | 283450050 | 21450 | 21200 | 21450 | 21200 | 19 |
| 490 | 20240523 | 105500 | 283046350 | 21200 | 21200 | 21200 | 21200 | 1 |
| 491 | 20240523 | 105400 | 283025150 | 21200 | 21200 | 21200 | 21200 | 1 |
| 492 | 20240523 | 105300 | 283003950 | 21250 | 21300 | 21300 | 21250 | 515 |
| 493 | 20240523 | 105200 | 272057750 | 21300 | 21300 | 21300 | 21300 | 2 |
| 494 | 20240523 | 105100 | 272015150 | 21350 | 21350 | 21350 | 21350 | 0 |
| 495 | 20240523 | 105000 | 272015150 | 21350 | 21300 | 21350 | 21300 | 6 |
| 496 | 20240523 | 104900 | 271887300 | 21350 | 21350 | 21350 | 21350 | 37 |
| 497 | 20240523 | 104800 | 271097350 | 21350 | 21350 | 21350 | 21350 | 0 |
| 498 | 20240523 | 104700 | 271097350 | 21350 | 21450 | 21450 | 21350 | 2 |
| 499 | 20240523 | 104600 | 271054550 | 21400 | 21350 | 21400 | 21350 | 24 |
| 500 | 20240523 | 104500 | 270542100 | 21350 | 21350 | 21350 | 21350 | 1 |
| 501 | 20240523 | 104400 | 270520750 | 21400 | 21400 | 21400 | 21400 | 0 |
| 502 | 20240523 | 104300 | 270520750 | 21400 | 21350 | 21400 | 21350 | 3 |
| 503 | 20240523 | 104200 | 270456650 | 21350 | 21350 | 21350 | 21350 | 33 |
| 504 | 20240523 | 104100 | 269752100 | 21350 | 21350 | 21350 | 21350 | 0 |
| 505 | 20240523 | 104000 | 269752100 | 21350 | 21350 | 21350 | 21350 | 1 |
| 506 | 20240523 | 103900 | 269730750 | 21350 | 21350 | 21350 | 21350 | 17 |
| 507 | 20240523 | 103800 | 269367800 | 21350 | 21350 | 21350 | 21350 | 1 |
| 508 | 20240523 | 103700 | 269346450 | 21400 | 21400 | 21400 | 21400 | 3 |
| 509 | 20240523 | 103600 | 269282250 | 21350 | 21350 | 21350 | 21350 | 0 |
| 510 | 20240523 | 103500 | 269282250 | 21350 | 21350 | 21350 | 21350 | 15 |
| 511 | 20240523 | 103400 | 268962000 | 21350 | 21350 | 21350 | 21350 | 0 |
| 512 | 20240523 | 103300 | 268962000 | 21350 | 21300 | 21350 | 21300 | 26 |
| 513 | 20240523 | 103200 | 268406950 | 21250 | 21300 | 21300 | 21250 | 435 |
| 514 | 20240523 | 103100 | 259158700 | 21300 | 21300 | 21300 | 21300 | 3 |
| 515 | 20240523 | 103000 | 259094800 | 21450 | 21300 | 21450 | 21300 | 188 |
| 516 | 20240523 | 102900 | 255075850 | 21350 | 21400 | 21400 | 21350 | 246 |
| 517 | 20240523 | 102800 | 249817500 | 21400 | 21450 | 21450 | 21400 | 241 |
| 518 | 20240523 | 102700 | 244650250 | 21550 | 21550 | 21550 | 21550 | 0 |
| 519 | 20240523 | 102600 | 244650250 | 21550 | 21450 | 21550 | 21450 | 3 |
| 520 | 20240523 | 102500 | 244585800 | 21550 | 21450 | 21550 | 21450 | 6 |
| 521 | 20240523 | 102400 | 244456850 | 21450 | 21450 | 21450 | 21450 | 18 |
| 522 | 20240523 | 102300 | 244070750 | 21450 | 21500 | 21500 | 21450 | 2 |
| 523 | 20240523 | 102200 | 244027800 | 21500 | 21500 | 21500 | 21500 | 0 |
| 524 | 20240523 | 102100 | 244027800 | 21500 | 21450 | 21500 | 21450 | 13 |
| 525 | 20240523 | 102000 | 243748900 | 21550 | 21450 | 21550 | 21450 | 20 |
| 526 | 20240523 | 101900 | 243319800 | 21450 | 21450 | 21450 | 21450 | 2 |
| 527 | 20240523 | 101800 | 243276900 | 21450 | 21450 | 21450 | 21450 | 0 |
| 528 | 20240523 | 101700 | 243276900 | 21450 | 21550 | 21550 | 21450 | 22 |
| 529 | 20240523 | 101600 | 242804300 | 21450 | 21500 | 21500 | 21450 | 22 |
| 530 | 20240523 | 101500 | 242331400 | 21600 | 21500 | 21600 | 21500 | 19 |
| 531 | 20240523 | 101400 | 241922450 | 21450 | 21450 | 21450 | 21450 | 12 |
| 532 | 20240523 | 101300 | 241665050 | 21450 | 21450 | 21450 | 21450 | 2 |
| 533 | 20240523 | 101200 | 241622150 | 21500 | 21550 | 21550 | 21500 | 589 |
| 534 | 20240523 | 101100 | 228953650 | 21550 | 21550 | 21550 | 21550 | 338 |
| 535 | 20240523 | 101000 | 221669750 | 21500 | 21550 | 21550 | 21500 | 77 |
| 536 | 20240523 | 100900 | 220011250 | 21500 | 21500 | 21550 | 21450 | 68 |
| 537 | 20240523 | 100800 | 218546950 | 21500 | 21500 | 21500 | 21500 | 1 |
| 538 | 20240523 | 100700 | 218525450 | 21450 | 21450 | 21450 | 21450 | 11 |
| 539 | 20240523 | 100600 | 218289500 | 21500 | 21550 | 21550 | 21500 | 101 |
| 540 | 20240523 | 100500 | 216117950 | 21450 | 21500 | 21500 | 21450 | 59 |
| 541 | 20240523 | 100400 | 214849550 | 21450 | 21500 | 21500 | 21450 | 45 |
| 542 | 20240523 | 100300 | 213882100 | 21500 | 21500 | 21500 | 21500 | 236 |
| 543 | 20240523 | 100200 | 208808100 | 21500 | 21500 | 21500 | 21500 | 52 |
| 544 | 20240523 | 100100 | 207690100 | 21500 | 21500 | 21500 | 21500 | 0 |
| 545 | 20240523 | 100000 | 207690100 | 21500 | 21550 | 21550 | 21500 | 165 |
| 546 | 20240523 | 095900 | 204134850 | 21550 | 21700 | 21700 | 21550 | 392 |
| 547 | 20240523 | 095800 | 195671450 | 21650 | 21650 | 21650 | 21650 | 113 |
| 548 | 20240523 | 095700 | 193225000 | 21750 | 21650 | 21750 | 21650 | 49 |
| 549 | 20240523 | 095600 | 192163950 | 21650 | 21750 | 21800 | 21650 | 379 |
| 550 | 20240523 | 095500 | 183945950 | 21700 | 21700 | 21700 | 21700 | 51 |
| 551 | 20240523 | 095400 | 182839250 | 21700 | 21700 | 21750 | 21650 | 298 |
| 552 | 20240523 | 095300 | 176358100 | 21700 | 21850 | 21850 | 21700 | 263 |
| 553 | 20240523 | 095200 | 170637500 | 21800 | 21800 | 21850 | 21800 | 271 |
| 554 | 20240523 | 095100 | 164716400 | 21750 | 21600 | 21850 | 21600 | 3456 |
| 555 | 20240523 | 095000 | 89565800 | 21600 | 21550 | 21600 | 21550 | 37 |
| 556 | 20240523 | 094900 | 88768350 | 21600 | 21500 | 21600 | 21500 | 702 |
| 557 | 20240523 | 094800 | 73634850 | 21500 | 21350 | 21500 | 21350 | 643 |
| 558 | 20240523 | 094700 | 59868200 | 21350 | 21300 | 21350 | 21300 | 10 |
| 559 | 20240523 | 094600 | 59654900 | 21350 | 21350 | 21350 | 21350 | 1 |
| 560 | 20240523 | 094500 | 59633550 | 21350 | 21350 | 21350 | 21350 | 2 |
| 561 | 20240523 | 094400 | 59590850 | 21400 | 21350 | 21400 | 21350 | 15 |
| 562 | 20240523 | 094300 | 59270550 | 21350 | 21350 | 21350 | 21350 | 1 |
| 563 | 20240523 | 094200 | 59249200 | 21300 | 21350 | 21350 | 21300 | 2 |
| 564 | 20240523 | 094100 | 59206550 | 21350 | 21350 | 21400 | 21350 | 25 |
| 565 | 20240523 | 094000 | 58672600 | 21400 | 21350 | 21400 | 21350 | 6 |
| 566 | 20240523 | 093900 | 58544250 | 21350 | 21300 | 21350 | 21300 | 88 |
| 567 | 20240523 | 093800 | 56666000 | 21350 | 21300 | 21350 | 21300 | 3 |
| 568 | 20240523 | 093700 | 56602000 | 21350 | 21350 | 21350 | 21350 | 2 |
| 569 | 20240523 | 093600 | 56559300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 570 | 20240523 | 093500 | 56559300 | 21250 | 21250 | 21250 | 21250 | 18 |
| 571 | 20240523 | 093400 | 56176800 | 21250 | 21250 | 21250 | 21250 | 0 |
| 572 | 20240523 | 093300 | 56176800 | 21250 | 21250 | 21250 | 21250 | 1 |
| 573 | 20240523 | 093200 | 56155550 | 21250 | 21250 | 21250 | 21250 | 4 |
| 574 | 20240523 | 093100 | 56070550 | 21250 | 21250 | 21250 | 21250 | 359 |
| 575 | 20240523 | 093000 | 48441800 | 21250 | 21250 | 21250 | 21250 | 1 |
| 576 | 20240523 | 092900 | 48420550 | 21300 | 21300 | 21300 | 21300 | 102 |
| 577 | 20240523 | 092800 | 46247950 | 21400 | 21300 | 21400 | 21300 | 19 |
| 578 | 20240523 | 092700 | 45843150 | 21400 | 21400 | 21400 | 21400 | 1 |
| 579 | 20240523 | 092600 | 45821750 | 21400 | 21200 | 21400 | 21200 | 2 |
| 580 | 20240523 | 092500 | 45779150 | 21400 | 21250 | 21400 | 21250 | 64 |
| 581 | 20240523 | 092400 | 44418800 | 21250 | 21250 | 21250 | 21250 | 1 |
| 582 | 20240523 | 092300 | 44397550 | 21100 | 21100 | 21100 | 21100 | 2 |
| 583 | 20240523 | 092200 | 44355350 | 21100 | 21100 | 21100 | 21100 | 0 |
| 584 | 20240523 | 092100 | 44355350 | 21100 | 21100 | 21100 | 21100 | 2 |
| 585 | 20240523 | 092000 | 44313150 | 21250 | 21250 | 21250 | 21250 | 0 |
| 586 | 20240523 | 091900 | 44313150 | 21250 | 21150 | 21250 | 21150 | 50 |
| 587 | 20240523 | 091800 | 43252650 | 21050 | 21150 | 21150 | 21050 | 14 |
| 588 | 20240523 | 091700 | 42956850 | 21150 | 21100 | 21150 | 21100 | 6 |
| 589 | 20240523 | 091600 | 42830200 | 21100 | 21100 | 21100 | 21100 | 110 |
| 590 | 20240523 | 091500 | 40509200 | 21100 | 21000 | 21100 | 21000 | 15 |
| 591 | 20240523 | 091400 | 40193200 | 21100 | 21000 | 21100 | 21000 | 413 |
| 592 | 20240523 | 091300 | 31506900 | 21000 | 21000 | 21000 | 21000 | 0 |
| 593 | 20240523 | 091200 | 31506900 | 21000 | 21100 | 21100 | 21000 | 24 |
| 594 | 20240523 | 091100 | 31000900 | 21150 | 21150 | 21150 | 21150 | 1 |
| 595 | 20240523 | 091000 | 30979750 | 21000 | 21050 | 21050 | 20950 | 214 |
| 596 | 20240523 | 090900 | 26485250 | 21100 | 21050 | 21100 | 21050 | 170 |
| 597 | 20240523 | 090800 | 22898950 | 21000 | 21100 | 21100 | 21000 | 509 |
| 598 | 20240523 | 090700 | 12168500 | 21200 | 21200 | 21200 | 21200 | 31 |
| 599 | 20240523 | 090600 | 11511300 | 21150 | 21150 | 21150 | 21150 | 0 |
| 600 | 20240523 | 090500 | 11511300 | 21150 | 21150 | 21150 | 21150 | 95 |
| 601 | 20240523 | 090400 | 9502050 | 21150 | 21250 | 21250 | 21150 | 19 |
| 602 | 20240523 | 090300 | 9100000 | 21150 | 21100 | 21150 | 21100 | 6 |
| 603 | 20240523 | 090200 | 8973150 | 21100 | 21100 | 21100 | 21100 | 100 |
| 604 | 20240523 | 090100 | 6863150 | 21400 | 21400 | 21400 | 21250 | 212 |
| 605 | 20240523 | 090000 | 2353800 | 21450 | 21400 | 21450 | 21400 | 104 |