34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240523 | 191100 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 55617 |
| 3 | 20240523 | 191000 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 4 | 20240523 | 190900 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 5 | 20240523 | 190800 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 6 | 20240523 | 190700 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 7 | 20240523 | 190600 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 8 | 20240523 | 190500 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 9 | 20240523 | 190400 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 10 | 20240523 | 190300 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 11 | 20240523 | 190200 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 12 | 20240523 | 190100 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 13 | 20240523 | 190000 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 14 | 20240523 | 185900 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 15 | 20240523 | 185800 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 16 | 20240523 | 185700 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 17 | 20240523 | 185600 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 18 | 20240523 | 185500 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 19 | 20240523 | 185400 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 20 | 20240523 | 185300 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 21 | 20240523 | 185200 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 22 | 20240523 | 185100 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 23 | 20240523 | 185000 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 24 | 20240523 | 184900 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 25 | 20240523 | 184800 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 26 | 20240523 | 184700 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 27 | 20240523 | 184600 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 28 | 20240523 | 184500 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 29 | 20240523 | 184400 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 30 | 20240523 | 184300 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 31 | 20240523 | 184200 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 32 | 20240523 | 184100 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 55617 |
| 33 | 20240523 | 184000 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 34 | 20240523 | 183900 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 35 | 20240523 | 183800 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 36 | 20240523 | 183700 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 37 | 20240523 | 183600 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 38 | 20240523 | 183500 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 39 | 20240523 | 183400 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 40 | 20240523 | 183300 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 41 | 20240523 | 183200 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 42 | 20240523 | 183100 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 43 | 20240523 | 183000 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 44 | 20240523 | 182900 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 45 | 20240523 | 182800 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 46 | 20240523 | 182700 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 47 | 20240523 | 182600 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 48 | 20240523 | 182500 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 49 | 20240523 | 182400 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 50 | 20240523 | 182300 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 51 | 20240523 | 182200 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 52 | 20240523 | 182100 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 53 | 20240523 | 182000 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 54 | 20240523 | 181900 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 55 | 20240523 | 181800 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 56 | 20240523 | 181700 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 57 | 20240523 | 181600 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 58 | 20240523 | 181500 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 59 | 20240523 | 181400 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 60 | 20240523 | 181300 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 61 | 20240523 | 181200 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 62 | 20240523 | 181100 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 55617 |
| 63 | 20240523 | 181000 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 64 | 20240523 | 180900 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 65 | 20240523 | 180800 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 66 | 20240523 | 180700 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 67 | 20240523 | 180600 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 68 | 20240523 | 180500 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 69 | 20240523 | 180400 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 70 | 20240523 | 180300 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 71 | 20240523 | 180200 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 72 | 20240523 | 180100 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 73 | 20240523 | 180000 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 74 | 20240523 | 175900 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 75 | 20240523 | 175800 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 76 | 20240523 | 175700 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 77 | 20240523 | 175600 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 78 | 20240523 | 175500 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 79 | 20240523 | 175400 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 80 | 20240523 | 175300 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 81 | 20240523 | 175200 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 82 | 20240523 | 175100 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 83 | 20240523 | 175000 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 84 | 20240523 | 174900 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 85 | 20240523 | 174800 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 86 | 20240523 | 174700 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 87 | 20240523 | 174600 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 88 | 20240523 | 174500 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 89 | 20240523 | 174400 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 90 | 20240523 | 174300 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 91 | 20240523 | 174200 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 92 | 20240523 | 174100 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 55617 |
| 93 | 20240523 | 174000 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 94 | 20240523 | 173900 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 95 | 20240523 | 173800 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 96 | 20240523 | 173700 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 97 | 20240523 | 173600 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 98 | 20240523 | 173500 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 99 | 20240523 | 173400 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 100 | 20240523 | 173300 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 101 | 20240523 | 173200 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 102 | 20240523 | 173100 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 103 | 20240523 | 173000 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 104 | 20240523 | 172900 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 105 | 20240523 | 172800 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 106 | 20240523 | 172700 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 107 | 20240523 | 172600 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 108 | 20240523 | 172500 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 109 | 20240523 | 172400 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 110 | 20240523 | 172300 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 111 | 20240523 | 172200 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 112 | 20240523 | 172100 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 113 | 20240523 | 172000 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 114 | 20240523 | 171900 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 115 | 20240523 | 171800 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 116 | 20240523 | 171700 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 117 | 20240523 | 171600 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 118 | 20240523 | 171500 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 119 | 20240523 | 171400 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 120 | 20240523 | 171300 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 121 | 20240523 | 171200 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 122 | 20240523 | 171100 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 55617 |
| 123 | 20240523 | 171000 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 124 | 20240523 | 170900 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 125 | 20240523 | 170800 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 126 | 20240523 | 170700 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 127 | 20240523 | 170600 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 128 | 20240523 | 170500 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 129 | 20240523 | 170400 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 130 | 20240523 | 170300 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 131 | 20240523 | 170200 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 132 | 20240523 | 170100 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 133 | 20240523 | 170000 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 134 | 20240523 | 165900 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 135 | 20240523 | 165800 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 136 | 20240523 | 165700 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 137 | 20240523 | 165600 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 138 | 20240523 | 165500 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 139 | 20240523 | 165400 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 140 | 20240523 | 165300 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 141 | 20240523 | 165200 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 142 | 20240523 | 165100 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 143 | 20240523 | 165000 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 144 | 20240523 | 164900 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 145 | 20240523 | 164800 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 146 | 20240523 | 164700 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 147 | 20240523 | 164600 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 148 | 20240523 | 164500 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 149 | 20240523 | 164400 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 150 | 20240523 | 164300 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 151 | 20240523 | 164200 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 152 | 20240523 | 164100 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 55617 |
| 153 | 20240523 | 164000 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 154 | 20240523 | 163900 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 155 | 20240523 | 163800 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 156 | 20240523 | 163700 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 157 | 20240523 | 163600 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 158 | 20240523 | 163500 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 159 | 20240523 | 163400 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 160 | 20240523 | 163300 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 161 | 20240523 | 163200 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 162 | 20240523 | 163100 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 163 | 20240523 | 163000 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 164 | 20240523 | 162900 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 165 | 20240523 | 162800 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 166 | 20240523 | 162700 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 167 | 20240523 | 162600 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 168 | 20240523 | 162500 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 169 | 20240523 | 162400 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 170 | 20240523 | 162300 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 171 | 20240523 | 162200 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 172 | 20240523 | 162100 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 173 | 20240523 | 162000 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 174 | 20240523 | 161900 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 175 | 20240523 | 161800 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 176 | 20240523 | 161700 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 177 | 20240523 | 161600 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 178 | 20240523 | 161500 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 179 | 20240523 | 161400 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 180 | 20240523 | 161300 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 181 | 20240523 | 161200 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 182 | 20240523 | 161100 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 55617 |
| 183 | 20240523 | 161000 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 184 | 20240523 | 160900 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 185 | 20240523 | 160800 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 186 | 20240523 | 160700 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 187 | 20240523 | 160600 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 188 | 20240523 | 160500 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 189 | 20240523 | 160400 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 190 | 20240523 | 160300 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 191 | 20240523 | 160200 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 192 | 20240523 | 160100 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 193 | 20240523 | 160000 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 194 | 20240523 | 155900 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 195 | 20240523 | 155800 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 196 | 20240523 | 155700 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 197 | 20240523 | 155600 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 198 | 20240523 | 155500 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 199 | 20240523 | 155400 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 200 | 20240523 | 155300 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 201 | 20240523 | 155200 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 202 | 20240523 | 155100 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 203 | 20240523 | 155000 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 204 | 20240523 | 154900 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 205 | 20240523 | 154800 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 206 | 20240523 | 154700 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 207 | 20240523 | 154600 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 208 | 20240523 | 154500 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 209 | 20240523 | 154400 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 210 | 20240523 | 154300 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 211 | 20240523 | 154200 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 212 | 20240523 | 154100 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 55617 |
| 213 | 20240523 | 154000 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 214 | 20240523 | 153900 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 215 | 20240523 | 153800 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 216 | 20240523 | 153700 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 217 | 20240523 | 153600 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 218 | 20240523 | 153500 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 219 | 20240523 | 153400 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 220 | 20240523 | 153300 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 221 | 20240523 | 153200 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 222 | 20240523 | 153100 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 0 |
| 223 | 20240523 | 153000 | 103145439750 | 29450 | 29450 | 29450 | 29450 | 55617 |
| 224 | 20240523 | 152900 | 101507519100 | 29550 | 29550 | 29550 | 29550 | 0 |
| 225 | 20240523 | 152800 | 101507519100 | 29550 | 29550 | 29550 | 29550 | 0 |
| 226 | 20240523 | 152700 | 101507519100 | 29550 | 29550 | 29550 | 29550 | 0 |
| 227 | 20240523 | 152600 | 101507519100 | 29550 | 29550 | 29550 | 29550 | 0 |
| 228 | 20240523 | 152500 | 101507519100 | 29550 | 29550 | 29550 | 29550 | 0 |
| 229 | 20240523 | 152400 | 101507519100 | 29550 | 29550 | 29550 | 29550 | 0 |
| 230 | 20240523 | 152300 | 101507519100 | 29550 | 29550 | 29550 | 29550 | 0 |
| 231 | 20240523 | 152200 | 101507519100 | 29550 | 29550 | 29550 | 29550 | 0 |
| 232 | 20240523 | 152100 | 101507519100 | 29550 | 29550 | 29550 | 29550 | 0 |
| 233 | 20240523 | 152000 | 101507519100 | 29550 | 29550 | 29550 | 29550 | 0 |
| 234 | 20240523 | 151900 | 101507519100 | 29550 | 29600 | 29700 | 29500 | 22524 |
| 235 | 20240523 | 151800 | 100841331450 | 29600 | 29550 | 29700 | 29500 | 15934 |
| 236 | 20240523 | 151700 | 100369557850 | 29550 | 29600 | 29600 | 29500 | 8070 |
| 237 | 20240523 | 151600 | 100131054550 | 29600 | 29600 | 29650 | 29550 | 5894 |
| 238 | 20240523 | 151500 | 99956595800 | 29600 | 29650 | 29700 | 29600 | 2490 |
| 239 | 20240523 | 151400 | 99882764950 | 29700 | 29600 | 29700 | 29600 | 5288 |
| 240 | 20240523 | 151300 | 99726049500 | 29600 | 29650 | 29650 | 29600 | 2280 |
| 241 | 20240523 | 151200 | 99658548700 | 29650 | 29600 | 29650 | 29550 | 10620 |
| 242 | 20240523 | 151100 | 99344164200 | 29650 | 29700 | 29750 | 29600 | 9167 |
| 243 | 20240523 | 151000 | 99072178150 | 29750 | 29750 | 29750 | 29700 | 2719 |
| 244 | 20240523 | 150900 | 98991407200 | 29700 | 29750 | 29750 | 29700 | 1675 |
| 245 | 20240523 | 150800 | 98941599600 | 29750 | 29700 | 29750 | 29700 | 1252 |
| 246 | 20240523 | 150700 | 98904398050 | 29750 | 29700 | 29800 | 29700 | 2903 |
| 247 | 20240523 | 150600 | 98818036150 | 29750 | 29650 | 29750 | 29650 | 3953 |
| 248 | 20240523 | 150500 | 98700574800 | 29700 | 29650 | 29700 | 29550 | 7536 |
| 249 | 20240523 | 150400 | 98477408100 | 29650 | 29650 | 29750 | 29650 | 6595 |
| 250 | 20240523 | 150300 | 98281701100 | 29700 | 29750 | 29800 | 29650 | 12526 |
| 251 | 20240523 | 150200 | 97909539600 | 29750 | 29900 | 29900 | 29750 | 5985 |
| 252 | 20240523 | 150100 | 97730966500 | 29950 | 29800 | 29950 | 29750 | 29892 |
| 253 | 20240523 | 150000 | 96839556900 | 29750 | 29800 | 29800 | 29750 | 2005 |
| 254 | 20240523 | 145900 | 96779879700 | 29750 | 29800 | 29800 | 29750 | 1515 |
| 255 | 20240523 | 145800 | 96734770550 | 29800 | 29750 | 29800 | 29700 | 2040 |
| 256 | 20240523 | 145700 | 96674040650 | 29750 | 29750 | 29800 | 29700 | 3010 |
| 257 | 20240523 | 145600 | 96584478200 | 29800 | 29800 | 29800 | 29700 | 1698 |
| 258 | 20240523 | 145500 | 96533960950 | 29750 | 29750 | 29800 | 29700 | 4231 |
| 259 | 20240523 | 145400 | 96408060200 | 29800 | 29800 | 29800 | 29750 | 2084 |
| 260 | 20240523 | 145300 | 96345959150 | 29800 | 29850 | 29850 | 29750 | 2290 |
| 261 | 20240523 | 145200 | 96277693050 | 29850 | 29750 | 29850 | 29750 | 4997 |
| 262 | 20240523 | 145100 | 96128827300 | 29700 | 29700 | 29750 | 29650 | 4733 |
| 263 | 20240523 | 145000 | 95988242000 | 29700 | 29750 | 29750 | 29700 | 1564 |
| 264 | 20240523 | 144900 | 95941733700 | 29750 | 29650 | 29750 | 29600 | 5342 |
| 265 | 20240523 | 144800 | 95783299450 | 29650 | 29750 | 29750 | 29550 | 28874 |
| 266 | 20240523 | 144700 | 94927199700 | 29800 | 29850 | 29850 | 29750 | 8773 |
| 267 | 20240523 | 144600 | 94666047550 | 29850 | 29900 | 29900 | 29750 | 9474 |
| 268 | 20240523 | 144500 | 94383514000 | 29850 | 29900 | 29900 | 29850 | 958 |
| 269 | 20240523 | 144400 | 94354887750 | 29850 | 29950 | 29950 | 29850 | 2571 |
| 270 | 20240523 | 144300 | 94278031050 | 29950 | 29900 | 29950 | 29900 | 882 |
| 271 | 20240523 | 144200 | 94251626150 | 29950 | 29950 | 29950 | 29900 | 5607 |
| 272 | 20240523 | 144100 | 94083727050 | 29950 | 29950 | 30000 | 29950 | 3112 |
| 273 | 20240523 | 144000 | 93990411700 | 30000 | 30000 | 30000 | 29950 | 3339 |
| 274 | 20240523 | 143900 | 93890341800 | 30000 | 29850 | 30000 | 29850 | 9962 |
| 275 | 20240523 | 143800 | 93592180950 | 29900 | 29850 | 29900 | 29850 | 1800 |
| 276 | 20240523 | 143700 | 93538433500 | 29900 | 29800 | 29900 | 29800 | 3637 |
| 277 | 20240523 | 143600 | 93429779150 | 29800 | 29850 | 29850 | 29800 | 941 |
| 278 | 20240523 | 143500 | 93401700150 | 29850 | 29850 | 29850 | 29800 | 1543 |
| 279 | 20240523 | 143400 | 93355700100 | 29850 | 29900 | 29900 | 29800 | 8605 |
| 280 | 20240523 | 143300 | 93099111850 | 29900 | 29900 | 29900 | 29850 | 5287 |
| 281 | 20240523 | 143200 | 92941273300 | 29900 | 29850 | 29900 | 29850 | 1101 |
| 282 | 20240523 | 143100 | 92908381300 | 29900 | 29800 | 29900 | 29800 | 3255 |
| 283 | 20240523 | 143000 | 92811209800 | 29800 | 29850 | 29850 | 29800 | 1367 |
| 284 | 20240523 | 142900 | 92770428200 | 29850 | 29850 | 29900 | 29850 | 806 |
| 285 | 20240523 | 142800 | 92746350000 | 29900 | 29800 | 29900 | 29800 | 4960 |
| 286 | 20240523 | 142700 | 92598330600 | 29800 | 29750 | 29850 | 29750 | 3141 |
| 287 | 20240523 | 142600 | 92504759300 | 29750 | 29850 | 29850 | 29750 | 7042 |
| 288 | 20240523 | 142500 | 92295006100 | 29850 | 29850 | 29900 | 29800 | 3384 |
| 289 | 20240523 | 142400 | 92193984150 | 29850 | 29900 | 29900 | 29850 | 934 |
| 290 | 20240523 | 142300 | 92166075600 | 29900 | 29900 | 29950 | 29850 | 1336 |
| 291 | 20240523 | 142200 | 92126147000 | 29900 | 29950 | 29950 | 29900 | 1724 |
| 292 | 20240523 | 142100 | 92074584750 | 29950 | 29900 | 29950 | 29900 | 1970 |
| 293 | 20240523 | 142000 | 92015669300 | 29900 | 29950 | 29950 | 29850 | 2137 |
| 294 | 20240523 | 141900 | 91951778050 | 29950 | 29850 | 29950 | 29850 | 3397 |
| 295 | 20240523 | 141800 | 91850181200 | 29850 | 29900 | 29900 | 29850 | 1951 |
| 296 | 20240523 | 141700 | 91791852250 | 29850 | 29750 | 29900 | 29750 | 2766 |
| 297 | 20240523 | 141600 | 91709286600 | 29750 | 29850 | 29900 | 29750 | 11968 |
| 298 | 20240523 | 141500 | 91352702900 | 29850 | 29850 | 29900 | 29850 | 1602 |
| 299 | 20240523 | 141400 | 91304839350 | 29850 | 29900 | 29900 | 29850 | 1959 |
| 300 | 20240523 | 141300 | 91246283850 | 29900 | 29900 | 29900 | 29850 | 3365 |
| 301 | 20240523 | 141200 | 91145722350 | 29900 | 29950 | 30000 | 29850 | 3565 |
| 302 | 20240523 | 141100 | 91039065300 | 29950 | 30050 | 30050 | 29950 | 5713 |
| 303 | 20240523 | 141000 | 90867716250 | 30050 | 30050 | 30050 | 30000 | 5152 |
| 304 | 20240523 | 140900 | 90712977250 | 30050 | 30000 | 30100 | 30000 | 8885 |
| 305 | 20240523 | 140800 | 90446063550 | 30000 | 30000 | 30050 | 30000 | 3198 |
| 306 | 20240523 | 140700 | 90350067550 | 30000 | 30000 | 30050 | 29950 | 5289 |
| 307 | 20240523 | 140600 | 90191363400 | 30000 | 30000 | 30050 | 29950 | 2508 |
| 308 | 20240523 | 140500 | 90116118650 | 30000 | 30050 | 30100 | 29950 | 14916 |
| 309 | 20240523 | 140400 | 89668164300 | 30050 | 29950 | 30050 | 29950 | 12632 |
| 310 | 20240523 | 140300 | 89288989350 | 29950 | 29950 | 30000 | 29900 | 4450 |
| 311 | 20240523 | 140200 | 89155710650 | 30000 | 29950 | 30000 | 29950 | 1963 |
| 312 | 20240523 | 140100 | 89096843100 | 30000 | 30000 | 30000 | 29950 | 2916 |
| 313 | 20240523 | 140000 | 89009374200 | 29950 | 29900 | 30000 | 29900 | 4630 |
| 314 | 20240523 | 135900 | 88870743050 | 29950 | 30000 | 30000 | 29900 | 8908 |
| 315 | 20240523 | 135800 | 88603787900 | 30000 | 30050 | 30050 | 30000 | 8083 |
| 316 | 20240523 | 135700 | 88360960900 | 30050 | 30000 | 30050 | 29950 | 10121 |
| 317 | 20240523 | 135600 | 88057352700 | 30000 | 29900 | 30000 | 29900 | 5532 |
| 318 | 20240523 | 135500 | 87891700000 | 29900 | 29900 | 29950 | 29850 | 1459 |
| 319 | 20240523 | 135400 | 87848080150 | 29900 | 29750 | 29950 | 29750 | 12366 |
| 320 | 20240523 | 135300 | 87478451050 | 29800 | 29800 | 29850 | 29700 | 3041 |
| 321 | 20240523 | 135200 | 87387917100 | 29850 | 29750 | 29850 | 29750 | 4069 |
| 322 | 20240523 | 135100 | 87266663550 | 29750 | 29750 | 29800 | 29700 | 1111 |
| 323 | 20240523 | 135000 | 87233612150 | 29750 | 29750 | 29800 | 29700 | 3011 |
| 324 | 20240523 | 134900 | 87144033150 | 29700 | 29700 | 29750 | 29650 | 1628 |
| 325 | 20240523 | 134800 | 87095703700 | 29700 | 29650 | 29700 | 29650 | 4633 |
| 326 | 20240523 | 134700 | 86958156550 | 29700 | 29700 | 29700 | 29650 | 1462 |
| 327 | 20240523 | 134600 | 86914756600 | 29650 | 29700 | 29700 | 29650 | 2053 |
| 328 | 20240523 | 134500 | 86853821400 | 29750 | 29800 | 29800 | 29700 | 2304 |
| 329 | 20240523 | 134400 | 86785265350 | 29800 | 29800 | 29800 | 29750 | 655 |
| 330 | 20240523 | 134300 | 86765763300 | 29750 | 29750 | 29800 | 29700 | 6845 |
| 331 | 20240523 | 134200 | 86562004550 | 29700 | 29700 | 29700 | 29650 | 2895 |
| 332 | 20240523 | 134100 | 86476054300 | 29650 | 29650 | 29700 | 29650 | 1123 |
| 333 | 20240523 | 134000 | 86442743850 | 29700 | 29650 | 29700 | 29650 | 1082 |
| 334 | 20240523 | 133900 | 86410640450 | 29700 | 29700 | 29750 | 29650 | 2201 |
| 335 | 20240523 | 133800 | 86345286800 | 29700 | 29700 | 29750 | 29700 | 739 |
| 336 | 20240523 | 133700 | 86323325200 | 29700 | 29800 | 29800 | 29700 | 737 |
| 337 | 20240523 | 133600 | 86301397100 | 29750 | 29750 | 29800 | 29750 | 1223 |
| 338 | 20240523 | 133500 | 86264966000 | 29750 | 29650 | 29750 | 29650 | 3102 |
| 339 | 20240523 | 133400 | 86172826600 | 29650 | 29750 | 29800 | 29650 | 3970 |
| 340 | 20240523 | 133300 | 86054881850 | 29700 | 29700 | 29750 | 29700 | 906 |
| 341 | 20240523 | 133200 | 86027948950 | 29700 | 29750 | 29750 | 29700 | 891 |
| 342 | 20240523 | 133100 | 86001462350 | 29700 | 29700 | 29750 | 29700 | 2227 |
| 343 | 20240523 | 133000 | 85935288700 | 29700 | 29650 | 29700 | 29600 | 3362 |
| 344 | 20240523 | 132900 | 85835618900 | 29650 | 29700 | 29700 | 29650 | 2541 |
| 345 | 20240523 | 132800 | 85760225200 | 29700 | 29650 | 29700 | 29600 | 3050 |
| 346 | 20240523 | 132700 | 85669837000 | 29650 | 29650 | 29750 | 29600 | 5049 |
| 347 | 20240523 | 132600 | 85520067750 | 29650 | 29700 | 29700 | 29650 | 3166 |
| 348 | 20240523 | 132500 | 85426063850 | 29650 | 29700 | 29750 | 29650 | 5728 |
| 349 | 20240523 | 132400 | 85255955000 | 29700 | 29850 | 29850 | 29650 | 14956 |
| 350 | 20240523 | 132300 | 84811074000 | 29850 | 29800 | 29850 | 29800 | 4579 |
| 351 | 20240523 | 132200 | 84674439300 | 29800 | 29800 | 29850 | 29800 | 711 |
| 352 | 20240523 | 132100 | 84653239550 | 29800 | 29850 | 29850 | 29800 | 1645 |
| 353 | 20240523 | 132000 | 84604146450 | 29800 | 29750 | 29900 | 29750 | 4771 |
| 354 | 20240523 | 131900 | 84461967850 | 29800 | 29750 | 29800 | 29750 | 796 |
| 355 | 20240523 | 131800 | 84438282500 | 29800 | 29800 | 29850 | 29750 | 1780 |
| 356 | 20240523 | 131700 | 84385242250 | 29800 | 29800 | 29850 | 29800 | 1405 |
| 357 | 20240523 | 131600 | 84343359700 | 29800 | 29800 | 29850 | 29800 | 780 |
| 358 | 20240523 | 131500 | 84320108550 | 29850 | 29800 | 29850 | 29800 | 696 |
| 359 | 20240523 | 131400 | 84299362300 | 29800 | 29800 | 29850 | 29750 | 1556 |
| 360 | 20240523 | 131300 | 84252983550 | 29800 | 29850 | 29850 | 29800 | 380 |
| 361 | 20240523 | 131200 | 84241649950 | 29800 | 29800 | 29850 | 29750 | 229 |
| 362 | 20240523 | 131100 | 84234834100 | 29750 | 29900 | 29900 | 29750 | 1175 |
| 363 | 20240523 | 131000 | 84199788550 | 29850 | 29800 | 29850 | 29750 | 1755 |
| 364 | 20240523 | 130900 | 84147418300 | 29800 | 29750 | 29850 | 29750 | 687 |
| 365 | 20240523 | 130800 | 84126957500 | 29750 | 29750 | 29800 | 29750 | 1394 |
| 366 | 20240523 | 130700 | 84085465000 | 29750 | 29800 | 29800 | 29750 | 1629 |
| 367 | 20240523 | 130600 | 84036922800 | 29800 | 29900 | 29900 | 29800 | 1012 |
| 368 | 20240523 | 130500 | 84006736700 | 29900 | 29800 | 29900 | 29800 | 909 |
| 369 | 20240523 | 130400 | 83979597950 | 29800 | 29800 | 29850 | 29800 | 4558 |
| 370 | 20240523 | 130300 | 83843611550 | 29800 | 29800 | 29850 | 29750 | 2320 |
| 371 | 20240523 | 130200 | 83774511150 | 29800 | 29800 | 29850 | 29750 | 2877 |
| 372 | 20240523 | 130100 | 83688792750 | 29800 | 29850 | 29850 | 29800 | 1014 |
| 373 | 20240523 | 130000 | 83658568050 | 29850 | 29900 | 29900 | 29800 | 1119 |
| 374 | 20240523 | 125900 | 83625152700 | 29850 | 29850 | 29900 | 29850 | 1758 |
| 375 | 20240523 | 125800 | 83572617250 | 29900 | 29850 | 29900 | 29800 | 2297 |
| 376 | 20240523 | 125700 | 83504046050 | 29850 | 29800 | 29850 | 29750 | 2292 |
| 377 | 20240523 | 125600 | 83435766150 | 29750 | 29700 | 29800 | 29700 | 1538 |
| 378 | 20240523 | 125500 | 83390005800 | 29700 | 29750 | 29800 | 29700 | 1442 |
| 379 | 20240523 | 125400 | 83347127900 | 29750 | 29750 | 29800 | 29750 | 827 |
| 380 | 20240523 | 125300 | 83322515500 | 29750 | 29750 | 29800 | 29700 | 4628 |
| 381 | 20240523 | 125200 | 83184770400 | 29750 | 29850 | 29850 | 29750 | 3006 |
| 382 | 20240523 | 125100 | 83095232900 | 29850 | 29800 | 29850 | 29750 | 1489 |
| 383 | 20240523 | 125000 | 83050853600 | 29800 | 29750 | 29800 | 29750 | 3091 |
| 384 | 20240523 | 124900 | 82958771250 | 29750 | 29900 | 29900 | 29750 | 7871 |
| 385 | 20240523 | 124800 | 82723943650 | 29900 | 29900 | 29950 | 29850 | 2949 |
| 386 | 20240523 | 124700 | 82635682100 | 29900 | 29950 | 29950 | 29850 | 2954 |
| 387 | 20240523 | 124600 | 82547360550 | 29900 | 29950 | 30000 | 29900 | 2173 |
| 388 | 20240523 | 124500 | 82482299900 | 29950 | 29950 | 30000 | 29900 | 1294 |
| 389 | 20240523 | 124400 | 82443547400 | 30000 | 29950 | 30000 | 29950 | 810 |
| 390 | 20240523 | 124300 | 82419275250 | 29950 | 29950 | 30000 | 29950 | 2120 |
| 391 | 20240523 | 124200 | 82355774100 | 29950 | 30050 | 30050 | 29950 | 2665 |
| 392 | 20240523 | 124100 | 82275778350 | 30000 | 30000 | 30050 | 29950 | 4771 |
| 393 | 20240523 | 124000 | 82132674400 | 29950 | 30000 | 30050 | 29950 | 6183 |
| 394 | 20240523 | 123900 | 81947195050 | 30000 | 29950 | 30000 | 29950 | 1902 |
| 395 | 20240523 | 123800 | 81890142300 | 30000 | 29850 | 30000 | 29850 | 10963 |
| 396 | 20240523 | 123700 | 81561708300 | 29900 | 29850 | 29900 | 29800 | 754 |
| 397 | 20240523 | 123600 | 81539179450 | 29850 | 29800 | 29850 | 29750 | 2080 |
| 398 | 20240523 | 123500 | 81477208350 | 29800 | 29700 | 29800 | 29700 | 2609 |
| 399 | 20240523 | 123400 | 81399575700 | 29700 | 29700 | 29800 | 29700 | 3813 |
| 400 | 20240523 | 123300 | 81286245200 | 29700 | 29750 | 29800 | 29700 | 3535 |
| 401 | 20240523 | 123200 | 81181113300 | 29800 | 29800 | 29850 | 29750 | 5640 |
| 402 | 20240523 | 123100 | 81013280350 | 29800 | 29800 | 29850 | 29750 | 1614 |
| 403 | 20240523 | 123000 | 80965171600 | 29800 | 29800 | 29800 | 29750 | 1340 |
| 404 | 20240523 | 122900 | 80925291950 | 29800 | 29800 | 29850 | 29750 | 2782 |
| 405 | 20240523 | 122800 | 80842393350 | 29800 | 29900 | 29900 | 29800 | 1415 |
| 406 | 20240523 | 122700 | 80800159150 | 29850 | 29900 | 29900 | 29850 | 868 |
| 407 | 20240523 | 122600 | 80774239600 | 29850 | 29900 | 29900 | 29850 | 938 |
| 408 | 20240523 | 122500 | 80746232600 | 29900 | 29950 | 29950 | 29850 | 1478 |
| 409 | 20240523 | 122400 | 80702045650 | 29950 | 29950 | 29950 | 29900 | 1005 |
| 410 | 20240523 | 122300 | 80671956300 | 29950 | 29950 | 30000 | 29900 | 1353 |
| 411 | 20240523 | 122200 | 80631437800 | 30000 | 29800 | 30000 | 29800 | 4968 |
| 412 | 20240523 | 122100 | 80482962350 | 29800 | 29850 | 29900 | 29800 | 3046 |
| 413 | 20240523 | 122000 | 80392120050 | 29850 | 29850 | 29900 | 29850 | 2393 |
| 414 | 20240523 | 121900 | 80320669550 | 29900 | 29850 | 29900 | 29850 | 812 |
| 415 | 20240523 | 121800 | 80296405100 | 29900 | 29900 | 29900 | 29850 | 1395 |
| 416 | 20240523 | 121700 | 80254701800 | 29900 | 29850 | 29900 | 29850 | 982 |
| 417 | 20240523 | 121600 | 80225361650 | 29900 | 29950 | 29950 | 29850 | 2583 |
| 418 | 20240523 | 121500 | 80148163150 | 30000 | 29850 | 30000 | 29850 | 6077 |
| 419 | 20240523 | 121400 | 79966387500 | 29900 | 29850 | 29900 | 29850 | 1680 |
| 420 | 20240523 | 121300 | 79916223850 | 29850 | 29900 | 29950 | 29850 | 3130 |
| 421 | 20240523 | 121200 | 79822673750 | 29900 | 29950 | 29950 | 29850 | 5277 |
| 422 | 20240523 | 121100 | 79665006350 | 29900 | 29950 | 29950 | 29900 | 2223 |
| 423 | 20240523 | 121000 | 79598533000 | 29950 | 29950 | 30000 | 29900 | 2322 |
| 424 | 20240523 | 120900 | 79528986800 | 29900 | 30050 | 30050 | 29900 | 8068 |
| 425 | 20240523 | 120800 | 79286942850 | 30050 | 29950 | 30050 | 29950 | 3645 |
| 426 | 20240523 | 120700 | 79177593750 | 29950 | 30050 | 30100 | 29950 | 8332 |
| 427 | 20240523 | 120600 | 78927506750 | 30050 | 29950 | 30050 | 29900 | 15472 |
| 428 | 20240523 | 120500 | 78463255650 | 29900 | 29950 | 29950 | 29900 | 2950 |
| 429 | 20240523 | 120400 | 78375025850 | 29900 | 29900 | 29950 | 29900 | 910 |
| 430 | 20240523 | 120300 | 78347791850 | 29950 | 29950 | 29950 | 29900 | 3004 |
| 431 | 20240523 | 120200 | 78257861500 | 29900 | 29800 | 29950 | 29750 | 11574 |
| 432 | 20240523 | 120100 | 77912116900 | 29750 | 29800 | 29800 | 29750 | 668 |
| 433 | 20240523 | 120000 | 77892225050 | 29750 | 29800 | 29800 | 29750 | 1189 |
| 434 | 20240523 | 115900 | 77856844350 | 29800 | 29750 | 29800 | 29750 | 1108 |
| 435 | 20240523 | 115800 | 77823851500 | 29750 | 29800 | 29800 | 29750 | 289 |
| 436 | 20240523 | 115700 | 77815248050 | 29750 | 29850 | 29850 | 29700 | 3325 |
| 437 | 20240523 | 115600 | 77716145600 | 29850 | 29800 | 29850 | 29800 | 3309 |
| 438 | 20240523 | 115500 | 77617436700 | 29750 | 29800 | 29800 | 29750 | 1098 |
| 439 | 20240523 | 115400 | 77584735450 | 29750 | 29700 | 29800 | 29700 | 2859 |
| 440 | 20240523 | 115300 | 77499689550 | 29700 | 29700 | 29750 | 29650 | 2624 |
| 441 | 20240523 | 115200 | 77421781250 | 29650 | 29600 | 29700 | 29550 | 3079 |
| 442 | 20240523 | 115100 | 77330599350 | 29600 | 29700 | 29700 | 29600 | 2700 |
| 443 | 20240523 | 115000 | 77250587300 | 29700 | 29700 | 29750 | 29650 | 1972 |
| 444 | 20240523 | 114900 | 77192084600 | 29700 | 29700 | 29750 | 29700 | 2259 |
| 445 | 20240523 | 114800 | 77124962100 | 29700 | 29700 | 29750 | 29700 | 3441 |
| 446 | 20240523 | 114700 | 77022728950 | 29700 | 29750 | 29800 | 29700 | 1238 |
| 447 | 20240523 | 114600 | 76985900350 | 29800 | 29800 | 29850 | 29750 | 2076 |
| 448 | 20240523 | 114500 | 76924082700 | 29800 | 29850 | 29850 | 29800 | 2790 |
| 449 | 20240523 | 114400 | 76840917150 | 29850 | 29800 | 29850 | 29800 | 1112 |
| 450 | 20240523 | 114300 | 76807737700 | 29800 | 29800 | 29850 | 29800 | 1586 |
| 451 | 20240523 | 114200 | 76760429350 | 29850 | 29800 | 29850 | 29800 | 2916 |
| 452 | 20240523 | 114100 | 76673435250 | 29800 | 29850 | 29850 | 29750 | 1598 |
| 453 | 20240523 | 114000 | 76625832700 | 29800 | 29800 | 29850 | 29750 | 3026 |
| 454 | 20240523 | 113900 | 76535665550 | 29850 | 29850 | 29900 | 29750 | 3745 |
| 455 | 20240523 | 113800 | 76424041600 | 29850 | 29900 | 29900 | 29850 | 2908 |
| 456 | 20240523 | 113700 | 76337202250 | 29900 | 29950 | 29950 | 29850 | 6957 |
| 457 | 20240523 | 113600 | 76129145450 | 29950 | 29850 | 29950 | 29850 | 8650 |
| 458 | 20240523 | 113500 | 75870513600 | 29900 | 29750 | 29900 | 29750 | 7578 |
| 459 | 20240523 | 113400 | 75644442900 | 29800 | 29850 | 29850 | 29750 | 2424 |
| 460 | 20240523 | 113300 | 75572244300 | 29850 | 29700 | 29850 | 29650 | 10209 |
| 461 | 20240523 | 113200 | 75268459450 | 29700 | 29650 | 29700 | 29650 | 715 |
| 462 | 20240523 | 113100 | 75247256400 | 29650 | 29700 | 29700 | 29650 | 866 |
| 463 | 20240523 | 113000 | 75221569300 | 29700 | 29650 | 29700 | 29650 | 941 |
| 464 | 20240523 | 112900 | 75193656250 | 29650 | 29650 | 29700 | 29650 | 1508 |
| 465 | 20240523 | 112800 | 75148940250 | 29650 | 29750 | 29750 | 29650 | 3404 |
| 466 | 20240523 | 112700 | 75047890400 | 29750 | 29650 | 29750 | 29650 | 7281 |
| 467 | 20240523 | 112600 | 74831652200 | 29650 | 29600 | 29650 | 29600 | 800 |
| 468 | 20240523 | 112500 | 74807958400 | 29600 | 29600 | 29650 | 29550 | 2586 |
| 469 | 20240523 | 112400 | 74731421750 | 29550 | 29650 | 29650 | 29550 | 7409 |
| 470 | 20240523 | 112300 | 74512069550 | 29650 | 29600 | 29650 | 29550 | 5526 |
| 471 | 20240523 | 112200 | 74348440850 | 29550 | 29500 | 29700 | 29400 | 25042 |
| 472 | 20240523 | 112100 | 73608935050 | 29450 | 29450 | 29500 | 29400 | 10835 |
| 473 | 20240523 | 112000 | 73290092100 | 29400 | 29450 | 29500 | 29400 | 3058 |
| 474 | 20240523 | 111900 | 73200054550 | 29450 | 29500 | 29500 | 29450 | 2550 |
| 475 | 20240523 | 111800 | 73124896350 | 29500 | 29450 | 29500 | 29450 | 5415 |
| 476 | 20240523 | 111700 | 72965342950 | 29500 | 29450 | 29550 | 29400 | 9176 |
| 477 | 20240523 | 111600 | 72694978850 | 29400 | 29400 | 29450 | 29350 | 12138 |
| 478 | 20240523 | 111500 | 72338203950 | 29450 | 29500 | 29500 | 29300 | 21345 |
| 479 | 20240523 | 111400 | 71710630650 | 29450 | 29550 | 29600 | 29450 | 18125 |
| 480 | 20240523 | 111300 | 71176227100 | 29550 | 29650 | 29650 | 29550 | 6102 |
| 481 | 20240523 | 111200 | 70995727600 | 29650 | 29750 | 29800 | 29600 | 12397 |
| 482 | 20240523 | 111100 | 70627417650 | 29750 | 29650 | 29750 | 29650 | 6379 |
| 483 | 20240523 | 111000 | 70437887400 | 29650 | 29700 | 29700 | 29600 | 5042 |
| 484 | 20240523 | 110900 | 70288403300 | 29700 | 29600 | 29700 | 29550 | 4720 |
| 485 | 20240523 | 110800 | 70148582950 | 29600 | 29650 | 29650 | 29550 | 3852 |
| 486 | 20240523 | 110700 | 70034577000 | 29550 | 29550 | 29600 | 29500 | 8577 |
| 487 | 20240523 | 110600 | 69781148250 | 29550 | 29600 | 29600 | 29500 | 11420 |
| 488 | 20240523 | 110500 | 69443792650 | 29550 | 29700 | 29800 | 29550 | 15059 |
| 489 | 20240523 | 110400 | 68997272450 | 29700 | 29700 | 29700 | 29550 | 22013 |
| 490 | 20240523 | 110300 | 68346013600 | 29700 | 29750 | 29750 | 29600 | 23985 |
| 491 | 20240523 | 110200 | 67634672800 | 29750 | 29850 | 29900 | 29650 | 22961 |
| 492 | 20240523 | 110100 | 66950739550 | 29900 | 29900 | 29950 | 29850 | 3689 |
| 493 | 20240523 | 110000 | 66840436700 | 29850 | 29900 | 29950 | 29850 | 4931 |
| 494 | 20240523 | 105900 | 66693146550 | 29850 | 29950 | 30000 | 29850 | 11604 |
| 495 | 20240523 | 105800 | 66345901250 | 29950 | 30000 | 30000 | 29950 | 6752 |
| 496 | 20240523 | 105700 | 66143605150 | 29950 | 30200 | 30200 | 29950 | 14876 |
| 497 | 20240523 | 105600 | 65696585450 | 30200 | 30300 | 30350 | 30200 | 16661 |
| 498 | 20240523 | 105500 | 65192308500 | 30350 | 30250 | 30350 | 30200 | 21075 |
| 499 | 20240523 | 105400 | 64554349100 | 30300 | 30100 | 30300 | 30100 | 18542 |
| 500 | 20240523 | 105300 | 63993602550 | 30150 | 30200 | 30250 | 30050 | 21373 |
| 501 | 20240523 | 105200 | 63348513700 | 30200 | 29950 | 30200 | 29900 | 16120 |
| 502 | 20240523 | 105100 | 62863537600 | 29950 | 29900 | 29950 | 29850 | 14399 |
| 503 | 20240523 | 105000 | 62433245750 | 29900 | 29900 | 30000 | 29900 | 12715 |
| 504 | 20240523 | 104900 | 62052334950 | 29950 | 29900 | 30100 | 29900 | 21602 |
| 505 | 20240523 | 104800 | 61403901750 | 29950 | 29850 | 29950 | 29800 | 13708 |
| 506 | 20240523 | 104700 | 60994452100 | 29850 | 29800 | 30000 | 29800 | 23884 |
| 507 | 20240523 | 104600 | 60280666000 | 29850 | 29850 | 29850 | 29650 | 24974 |
| 508 | 20240523 | 104500 | 59537781650 | 29850 | 29850 | 29850 | 29750 | 28046 |
| 509 | 20240523 | 104400 | 58701723700 | 29850 | 29950 | 30000 | 29850 | 18066 |
| 510 | 20240523 | 104300 | 58161502500 | 29900 | 30150 | 30200 | 29900 | 32771 |
| 511 | 20240523 | 104200 | 57177506350 | 30100 | 29950 | 30150 | 29900 | 35620 |
| 512 | 20240523 | 104100 | 56109453300 | 29900 | 30050 | 30150 | 29900 | 29728 |
| 513 | 20240523 | 104000 | 55217186650 | 30050 | 30150 | 30200 | 30050 | 14318 |
| 514 | 20240523 | 103900 | 54786623050 | 30150 | 30300 | 30300 | 30000 | 72151 |
| 515 | 20240523 | 103800 | 52614208500 | 30300 | 30200 | 30350 | 30150 | 20159 |
| 516 | 20240523 | 103700 | 52004790450 | 30150 | 30450 | 30450 | 30150 | 57572 |
| 517 | 20240523 | 103600 | 50260282250 | 30450 | 30300 | 30450 | 30250 | 31850 |
| 518 | 20240523 | 103500 | 49293404100 | 30250 | 30450 | 30450 | 30200 | 68068 |
| 519 | 20240523 | 103400 | 47232423400 | 30450 | 30600 | 30600 | 30350 | 74004 |
| 520 | 20240523 | 103300 | 44977523700 | 30600 | 30500 | 30650 | 30350 | 115401 |
| 521 | 20240523 | 103200 | 41455453000 | 30500 | 30250 | 30600 | 30200 | 165598 |
| 522 | 20240523 | 103100 | 36416081700 | 30250 | 29900 | 30300 | 29850 | 139779 |
| 523 | 20240523 | 103000 | 32206415550 | 29900 | 29900 | 29950 | 29850 | 22031 |
| 524 | 20240523 | 102900 | 31547812050 | 29900 | 29800 | 29900 | 29750 | 40800 |
| 525 | 20240523 | 102800 | 30329757800 | 29750 | 29600 | 29800 | 29550 | 22731 |
| 526 | 20240523 | 102700 | 29655499250 | 29600 | 29650 | 29750 | 29600 | 22650 |
| 527 | 20240523 | 102600 | 28983333950 | 29600 | 29650 | 29750 | 29600 | 30890 |
| 528 | 20240523 | 102500 | 28065752000 | 29650 | 29600 | 29650 | 29550 | 19315 |
| 529 | 20240523 | 102400 | 27493866550 | 29600 | 29550 | 29700 | 29550 | 39194 |
| 530 | 20240523 | 102300 | 26332817500 | 29600 | 29500 | 29600 | 29400 | 23754 |
| 531 | 20240523 | 102200 | 25631943500 | 29450 | 29450 | 29450 | 29400 | 11906 |
| 532 | 20240523 | 102100 | 25281345850 | 29450 | 29350 | 29450 | 29300 | 7883 |
| 533 | 20240523 | 102000 | 25049695750 | 29300 | 29250 | 29350 | 29250 | 2919 |
| 534 | 20240523 | 101900 | 24964194250 | 29250 | 29150 | 29250 | 29150 | 2878 |
| 535 | 20240523 | 101800 | 24880143050 | 29200 | 29200 | 29200 | 29150 | 720 |
| 536 | 20240523 | 101700 | 24859150750 | 29200 | 29250 | 29250 | 29150 | 2228 |
| 537 | 20240523 | 101600 | 24794076250 | 29250 | 29250 | 29250 | 29100 | 10865 |
| 538 | 20240523 | 101500 | 24476947550 | 29200 | 29200 | 29250 | 29200 | 2422 |
| 539 | 20240523 | 101400 | 24406188700 | 29250 | 29200 | 29250 | 29200 | 550 |
| 540 | 20240523 | 101300 | 24390113200 | 29200 | 29200 | 29250 | 29200 | 1683 |
| 541 | 20240523 | 101200 | 24340954450 | 29200 | 29200 | 29250 | 29200 | 2533 |
| 542 | 20240523 | 101100 | 24266947950 | 29250 | 29300 | 29300 | 29150 | 11677 |
| 543 | 20240523 | 101000 | 23925900200 | 29300 | 29300 | 29350 | 29300 | 5709 |
| 544 | 20240523 | 100900 | 23758576100 | 29300 | 29300 | 29350 | 29250 | 9342 |
| 545 | 20240523 | 100800 | 23485037750 | 29300 | 29250 | 29300 | 29200 | 4793 |
| 546 | 20240523 | 100700 | 23344739200 | 29250 | 29400 | 29400 | 29200 | 19900 |
| 547 | 20240523 | 100600 | 22761349950 | 29400 | 29350 | 29400 | 29300 | 14071 |
| 548 | 20240523 | 100500 | 22348122800 | 29300 | 29350 | 29350 | 29200 | 18240 |
| 549 | 20240523 | 100400 | 21813752500 | 29350 | 29300 | 29350 | 29250 | 11763 |
| 550 | 20240523 | 100300 | 21468842150 | 29300 | 29250 | 29300 | 29250 | 7049 |
| 551 | 20240523 | 100200 | 21262462100 | 29250 | 29100 | 29350 | 29100 | 22176 |
| 552 | 20240523 | 100100 | 20613693400 | 29100 | 29000 | 29150 | 28950 | 12982 |
| 553 | 20240523 | 100000 | 20236468300 | 29000 | 29150 | 29150 | 29000 | 14397 |
| 554 | 20240523 | 095900 | 19818016650 | 29150 | 29050 | 29150 | 29000 | 7834 |
| 555 | 20240523 | 095800 | 19590136550 | 29050 | 29050 | 29100 | 29000 | 9707 |
| 556 | 20240523 | 095700 | 19308161700 | 29050 | 28950 | 29050 | 28900 | 11571 |
| 557 | 20240523 | 095600 | 18972894500 | 28900 | 28900 | 28950 | 28850 | 10194 |
| 558 | 20240523 | 095500 | 18678162350 | 28850 | 28800 | 28900 | 28800 | 11071 |
| 559 | 20240523 | 095400 | 18358968900 | 28800 | 28700 | 28800 | 28700 | 3795 |
| 560 | 20240523 | 095300 | 18249808350 | 28700 | 28700 | 28750 | 28700 | 4468 |
| 561 | 20240523 | 095200 | 18121502700 | 28750 | 28700 | 28800 | 28700 | 5701 |
| 562 | 20240523 | 095100 | 17957644400 | 28750 | 28650 | 28750 | 28600 | 6176 |
| 563 | 20240523 | 095000 | 17780575500 | 28650 | 28650 | 28650 | 28550 | 2699 |
| 564 | 20240523 | 094900 | 17703374400 | 28600 | 28600 | 28650 | 28550 | 1073 |
| 565 | 20240523 | 094800 | 17672683550 | 28650 | 28650 | 28650 | 28550 | 1362 |
| 566 | 20240523 | 094700 | 17633704800 | 28600 | 28600 | 28600 | 28550 | 5623 |
| 567 | 20240523 | 094600 | 17472965550 | 28600 | 28500 | 28600 | 28450 | 4753 |
| 568 | 20240523 | 094500 | 17337323300 | 28450 | 28500 | 28500 | 28450 | 975 |
| 569 | 20240523 | 094400 | 17309575400 | 28500 | 28500 | 28550 | 28400 | 6177 |
| 570 | 20240523 | 094300 | 17133705550 | 28450 | 28550 | 28600 | 28450 | 4052 |
| 571 | 20240523 | 094200 | 17018219200 | 28500 | 28600 | 28700 | 28500 | 11060 |
| 572 | 20240523 | 094100 | 16701901400 | 28550 | 28500 | 28600 | 28450 | 9564 |
| 573 | 20240523 | 094000 | 16429107050 | 28450 | 28650 | 28650 | 28450 | 8573 |
| 574 | 20240523 | 093900 | 16184287200 | 28650 | 28650 | 28700 | 28600 | 3925 |
| 575 | 20240523 | 093800 | 16071781500 | 28650 | 28700 | 28700 | 28650 | 1790 |
| 576 | 20240523 | 093700 | 16020428400 | 28700 | 28650 | 28700 | 28650 | 1658 |
| 577 | 20240523 | 093600 | 15972902400 | 28650 | 28700 | 28700 | 28600 | 4735 |
| 578 | 20240523 | 093500 | 15837259450 | 28600 | 28650 | 28700 | 28550 | 7268 |
| 579 | 20240523 | 093400 | 15629278400 | 28700 | 28650 | 28700 | 28600 | 2841 |
| 580 | 20240523 | 093300 | 15547843350 | 28650 | 28650 | 28700 | 28600 | 4050 |
| 581 | 20240523 | 093200 | 15431794350 | 28700 | 28650 | 28700 | 28600 | 3403 |
| 582 | 20240523 | 093100 | 15334266550 | 28650 | 28700 | 28800 | 28650 | 16137 |
| 583 | 20240523 | 093000 | 14870580450 | 28750 | 28450 | 28750 | 28450 | 20277 |
| 584 | 20240523 | 092900 | 14290276550 | 28450 | 28450 | 28450 | 28350 | 1964 |
| 585 | 20240523 | 092800 | 14234492250 | 28400 | 28450 | 28450 | 28350 | 9369 |
| 586 | 20240523 | 092700 | 13968404400 | 28450 | 28450 | 28500 | 28400 | 6821 |
| 587 | 20240523 | 092600 | 13774363650 | 28450 | 28350 | 28450 | 28350 | 4637 |
| 588 | 20240523 | 092500 | 13642667550 | 28400 | 28200 | 28450 | 28150 | 8441 |
| 589 | 20240523 | 092400 | 13403530250 | 28200 | 28250 | 28350 | 28200 | 4799 |
| 590 | 20240523 | 092300 | 13268018800 | 28200 | 28250 | 28300 | 28100 | 17237 |
| 591 | 20240523 | 092200 | 12781787550 | 28250 | 28250 | 28300 | 28200 | 3352 |
| 592 | 20240523 | 092100 | 12687078850 | 28250 | 28200 | 28250 | 28200 | 3432 |
| 593 | 20240523 | 092000 | 12590239750 | 28200 | 28200 | 28200 | 28100 | 5483 |
| 594 | 20240523 | 091900 | 12435967200 | 28200 | 28100 | 28200 | 28050 | 4489 |
| 595 | 20240523 | 091800 | 12309666600 | 28150 | 28200 | 28250 | 28100 | 10008 |
| 596 | 20240523 | 091700 | 12027957450 | 28150 | 28200 | 28200 | 28100 | 10896 |
| 597 | 20240523 | 091600 | 11721235200 | 28200 | 28200 | 28250 | 28100 | 8596 |
| 598 | 20240523 | 091500 | 11479039500 | 28150 | 28100 | 28250 | 28050 | 16915 |
| 599 | 20240523 | 091400 | 11002687450 | 28100 | 28050 | 28150 | 28050 | 12506 |
| 600 | 20240523 | 091300 | 10651382050 | 28050 | 28000 | 28150 | 27850 | 17899 |
| 601 | 20240523 | 091200 | 10150300200 | 28000 | 27850 | 28000 | 27800 | 23537 |
| 602 | 20240523 | 091100 | 9494833200 | 27800 | 28200 | 28250 | 27700 | 59737 |
| 603 | 20240523 | 091000 | 7824169400 | 28200 | 28350 | 28400 | 28200 | 16324 |
| 604 | 20240523 | 090900 | 7362319900 | 28350 | 28250 | 28400 | 28200 | 11126 |
| 605 | 20240523 | 090800 | 7047645650 | 28300 | 28250 | 28450 | 28100 | 31300 |
| 606 | 20240523 | 090700 | 6163580850 | 28300 | 28650 | 28650 | 28200 | 50322 |
| 607 | 20240523 | 090600 | 4735461900 | 28600 | 28750 | 28850 | 28600 | 19901 |
| 608 | 20240523 | 090500 | 4164444250 | 28750 | 28800 | 28850 | 28750 | 11908 |
| 609 | 20240523 | 090400 | 3821468100 | 28850 | 28900 | 28900 | 28800 | 8845 |
| 610 | 20240523 | 090300 | 3566457300 | 28850 | 29050 | 29100 | 28850 | 20489 |
| 611 | 20240523 | 090200 | 2973595350 | 29000 | 29200 | 29200 | 29000 | 12842 |
| 612 | 20240523 | 090100 | 2599924500 | 29200 | 29200 | 29550 | 29150 | 39209 |
| 613 | 20240523 | 090000 | 1449686050 | 29200 | 29300 | 29350 | 29050 | 44947 |