31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 190400 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 4198 |
| 3 | 20240528 | 190300 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 4 | 20240528 | 190200 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 5 | 20240528 | 190100 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 6 | 20240528 | 190000 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 7 | 20240528 | 185900 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 8 | 20240528 | 185800 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 9 | 20240528 | 185700 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 10 | 20240528 | 185600 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 11 | 20240528 | 185500 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 12 | 20240528 | 185400 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 13 | 20240528 | 185300 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 14 | 20240528 | 185200 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 15 | 20240528 | 185100 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 16 | 20240528 | 185000 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 17 | 20240528 | 184900 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 18 | 20240528 | 184800 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 19 | 20240528 | 184700 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 20 | 20240528 | 184600 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 21 | 20240528 | 184500 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 22 | 20240528 | 184400 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 23 | 20240528 | 184300 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 24 | 20240528 | 184200 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 25 | 20240528 | 184100 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 26 | 20240528 | 184000 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 27 | 20240528 | 183900 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 28 | 20240528 | 183800 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 29 | 20240528 | 183700 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 30 | 20240528 | 183600 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 31 | 20240528 | 183500 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 32 | 20240528 | 183400 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 4198 |
| 33 | 20240528 | 183300 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 34 | 20240528 | 183200 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 35 | 20240528 | 183100 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 36 | 20240528 | 183000 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 37 | 20240528 | 182900 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 38 | 20240528 | 182800 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 39 | 20240528 | 182700 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 40 | 20240528 | 182600 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 41 | 20240528 | 182500 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 42 | 20240528 | 182400 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 43 | 20240528 | 182300 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 44 | 20240528 | 182200 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 45 | 20240528 | 182100 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 46 | 20240528 | 182000 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 47 | 20240528 | 181900 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 48 | 20240528 | 181800 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 49 | 20240528 | 181700 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 50 | 20240528 | 181600 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 51 | 20240528 | 181500 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 52 | 20240528 | 181400 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 53 | 20240528 | 181300 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 54 | 20240528 | 181200 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 55 | 20240528 | 181100 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 56 | 20240528 | 181000 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 57 | 20240528 | 180900 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 58 | 20240528 | 180800 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 59 | 20240528 | 180700 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 60 | 20240528 | 180600 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 61 | 20240528 | 180500 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 62 | 20240528 | 180400 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 4198 |
| 63 | 20240528 | 180300 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 64 | 20240528 | 180200 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 65 | 20240528 | 180100 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 66 | 20240528 | 180000 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 67 | 20240528 | 175900 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 68 | 20240528 | 175800 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 69 | 20240528 | 175700 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 70 | 20240528 | 175600 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 71 | 20240528 | 175500 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 72 | 20240528 | 175400 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 73 | 20240528 | 175300 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 74 | 20240528 | 175200 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 75 | 20240528 | 175100 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 76 | 20240528 | 175000 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 77 | 20240528 | 174900 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 78 | 20240528 | 174800 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 79 | 20240528 | 174700 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 80 | 20240528 | 174600 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 81 | 20240528 | 174500 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 82 | 20240528 | 174400 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 83 | 20240528 | 174300 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 84 | 20240528 | 174200 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 85 | 20240528 | 174100 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 86 | 20240528 | 174000 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 87 | 20240528 | 173900 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 88 | 20240528 | 173800 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 89 | 20240528 | 173700 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 90 | 20240528 | 173600 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 91 | 20240528 | 173500 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 92 | 20240528 | 173400 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 4198 |
| 93 | 20240528 | 173300 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 94 | 20240528 | 173200 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 95 | 20240528 | 173100 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 96 | 20240528 | 173000 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 97 | 20240528 | 172900 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 98 | 20240528 | 172800 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 99 | 20240528 | 172700 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 100 | 20240528 | 172600 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 101 | 20240528 | 172500 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 102 | 20240528 | 172400 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 103 | 20240528 | 172300 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 104 | 20240528 | 172200 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 105 | 20240528 | 172100 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 106 | 20240528 | 172000 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 107 | 20240528 | 171900 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 108 | 20240528 | 171800 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 109 | 20240528 | 171700 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 110 | 20240528 | 171600 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 111 | 20240528 | 171500 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 112 | 20240528 | 171400 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 113 | 20240528 | 171300 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 114 | 20240528 | 171200 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 115 | 20240528 | 171100 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 116 | 20240528 | 171000 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 117 | 20240528 | 170900 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 118 | 20240528 | 170800 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 119 | 20240528 | 170700 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 120 | 20240528 | 170600 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 121 | 20240528 | 170500 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 122 | 20240528 | 170400 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 4198 |
| 123 | 20240528 | 170300 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 124 | 20240528 | 170200 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 125 | 20240528 | 170100 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 126 | 20240528 | 170000 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 127 | 20240528 | 165900 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 128 | 20240528 | 165800 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 129 | 20240528 | 165700 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 130 | 20240528 | 165600 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 131 | 20240528 | 165500 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 132 | 20240528 | 165400 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 133 | 20240528 | 165300 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 134 | 20240528 | 165200 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 135 | 20240528 | 165100 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 136 | 20240528 | 165000 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 137 | 20240528 | 164900 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 138 | 20240528 | 164800 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 139 | 20240528 | 164700 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 140 | 20240528 | 164600 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 141 | 20240528 | 164500 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 142 | 20240528 | 164400 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 143 | 20240528 | 164300 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 144 | 20240528 | 164200 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 145 | 20240528 | 164100 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 146 | 20240528 | 164000 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 147 | 20240528 | 163900 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 148 | 20240528 | 163800 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 149 | 20240528 | 163700 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 150 | 20240528 | 163600 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 151 | 20240528 | 163500 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 152 | 20240528 | 163400 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 4198 |
| 153 | 20240528 | 163300 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 154 | 20240528 | 163200 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 155 | 20240528 | 163100 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 156 | 20240528 | 163000 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 157 | 20240528 | 162900 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 158 | 20240528 | 162800 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 159 | 20240528 | 162700 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 160 | 20240528 | 162600 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 161 | 20240528 | 162500 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 162 | 20240528 | 162400 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 163 | 20240528 | 162300 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 164 | 20240528 | 162200 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 165 | 20240528 | 162100 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 166 | 20240528 | 162000 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 167 | 20240528 | 161900 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 168 | 20240528 | 161800 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 169 | 20240528 | 161700 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 170 | 20240528 | 161600 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 171 | 20240528 | 161500 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 172 | 20240528 | 161400 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 173 | 20240528 | 161300 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 174 | 20240528 | 161200 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 175 | 20240528 | 161100 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 176 | 20240528 | 161000 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 177 | 20240528 | 160900 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 178 | 20240528 | 160800 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 179 | 20240528 | 160700 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 180 | 20240528 | 160600 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 181 | 20240528 | 160500 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 182 | 20240528 | 160400 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 4198 |
| 183 | 20240528 | 160300 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 184 | 20240528 | 160200 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 185 | 20240528 | 160100 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 186 | 20240528 | 160000 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 187 | 20240528 | 155900 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 188 | 20240528 | 155800 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 189 | 20240528 | 155700 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 190 | 20240528 | 155600 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 191 | 20240528 | 155500 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 192 | 20240528 | 155400 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 193 | 20240528 | 155300 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 194 | 20240528 | 155200 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 195 | 20240528 | 155100 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 196 | 20240528 | 155000 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 197 | 20240528 | 154900 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 198 | 20240528 | 154800 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 199 | 20240528 | 154700 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 200 | 20240528 | 154600 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 201 | 20240528 | 154500 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 202 | 20240528 | 154400 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 203 | 20240528 | 154300 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 204 | 20240528 | 154200 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 205 | 20240528 | 154100 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 206 | 20240528 | 154000 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 207 | 20240528 | 153900 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 208 | 20240528 | 153800 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 209 | 20240528 | 153700 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 210 | 20240528 | 153600 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 211 | 20240528 | 153500 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 212 | 20240528 | 153400 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 4198 |
| 213 | 20240528 | 153300 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 214 | 20240528 | 153200 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 215 | 20240528 | 153100 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 216 | 20240528 | 153000 | 1160909350 | 39800 | 39800 | 39800 | 39800 | 4198 |
| 217 | 20240528 | 152900 | 993828950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 218 | 20240528 | 152800 | 993828950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 219 | 20240528 | 152700 | 993828950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 220 | 20240528 | 152600 | 993828950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 221 | 20240528 | 152500 | 993828950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 222 | 20240528 | 152400 | 993828950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 223 | 20240528 | 152300 | 993828950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 224 | 20240528 | 152200 | 993828950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 225 | 20240528 | 152100 | 993828950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 226 | 20240528 | 152000 | 993828950 | 39850 | 39850 | 39850 | 39850 | 0 |
| 227 | 20240528 | 151900 | 993828950 | 39850 | 39900 | 39900 | 39850 | 1649 |
| 228 | 20240528 | 151800 | 928112700 | 39900 | 39900 | 39900 | 39900 | 213 |
| 229 | 20240528 | 151700 | 919614000 | 39900 | 39900 | 39900 | 39900 | 199 |
| 230 | 20240528 | 151600 | 911673900 | 39900 | 39900 | 39900 | 39850 | 25 |
| 231 | 20240528 | 151500 | 910676600 | 39900 | 39900 | 39900 | 39900 | 26 |
| 232 | 20240528 | 151400 | 909639200 | 39850 | 39900 | 39900 | 39850 | 12 |
| 233 | 20240528 | 151300 | 909160450 | 39850 | 39900 | 39900 | 39850 | 21 |
| 234 | 20240528 | 151200 | 908322850 | 39900 | 39900 | 39900 | 39900 | 11 |
| 235 | 20240528 | 151100 | 907883950 | 39850 | 39900 | 39900 | 39850 | 21 |
| 236 | 20240528 | 151000 | 907046100 | 39900 | 39900 | 39900 | 39850 | 634 |
| 237 | 20240528 | 150900 | 881749600 | 39850 | 39850 | 39850 | 39850 | 1 |
| 238 | 20240528 | 150800 | 881709750 | 39900 | 39900 | 39900 | 39900 | 26 |
| 239 | 20240528 | 150700 | 880672350 | 39850 | 39900 | 39900 | 39850 | 15 |
| 240 | 20240528 | 150600 | 880074100 | 39900 | 39850 | 39900 | 39850 | 15 |
| 241 | 20240528 | 150500 | 879475700 | 39850 | 39900 | 39900 | 39850 | 69 |
| 242 | 20240528 | 150400 | 876722700 | 39900 | 39900 | 39900 | 39900 | 12 |
| 243 | 20240528 | 150300 | 876243900 | 39900 | 39900 | 39900 | 39850 | 24 |
| 244 | 20240528 | 150200 | 875286350 | 39850 | 39850 | 39900 | 39850 | 162 |
| 245 | 20240528 | 150100 | 868830100 | 39900 | 39900 | 39900 | 39900 | 11 |
| 246 | 20240528 | 150000 | 868391200 | 39900 | 39900 | 39900 | 39850 | 65 |
| 247 | 20240528 | 145900 | 865799500 | 39900 | 39900 | 39900 | 39850 | 19 |
| 248 | 20240528 | 145800 | 865041950 | 39900 | 39900 | 39900 | 39900 | 125 |
| 249 | 20240528 | 145700 | 860054450 | 39850 | 39850 | 39900 | 39850 | 38 |
| 250 | 20240528 | 145600 | 858539050 | 39850 | 39900 | 39900 | 39850 | 12 |
| 251 | 20240528 | 145500 | 858060300 | 39900 | 39850 | 39900 | 39850 | 27 |
| 252 | 20240528 | 145400 | 856983050 | 39900 | 39900 | 39900 | 39900 | 9 |
| 253 | 20240528 | 145300 | 856623950 | 39850 | 39900 | 39900 | 39850 | 36 |
| 254 | 20240528 | 145200 | 855188100 | 39900 | 39850 | 39900 | 39850 | 5 |
| 255 | 20240528 | 145100 | 854988650 | 39900 | 39900 | 39900 | 39900 | 10 |
| 256 | 20240528 | 145000 | 854589650 | 39900 | 39900 | 39900 | 39850 | 27 |
| 257 | 20240528 | 144900 | 853512400 | 39900 | 39900 | 39900 | 39900 | 13 |
| 258 | 20240528 | 144800 | 852993700 | 39900 | 39850 | 39900 | 39850 | 17 |
| 259 | 20240528 | 144700 | 852315450 | 39900 | 39900 | 39900 | 39900 | 10 |
| 260 | 20240528 | 144600 | 851916450 | 39850 | 39850 | 39850 | 39850 | 1 |
| 261 | 20240528 | 144500 | 851876600 | 39900 | 39850 | 39900 | 39850 | 27 |
| 262 | 20240528 | 144400 | 850799400 | 39850 | 39850 | 39850 | 39850 | 1 |
| 263 | 20240528 | 144300 | 850759550 | 39850 | 39900 | 39900 | 39850 | 51 |
| 264 | 20240528 | 144200 | 848724700 | 39900 | 39900 | 39900 | 39900 | 23 |
| 265 | 20240528 | 144100 | 847807000 | 39900 | 39850 | 39900 | 39850 | 32 |
| 266 | 20240528 | 144000 | 846530250 | 39900 | 39900 | 39900 | 39900 | 32 |
| 267 | 20240528 | 143900 | 845253450 | 39900 | 39900 | 39900 | 39900 | 50 |
| 268 | 20240528 | 143800 | 843258450 | 39900 | 39900 | 39900 | 39850 | 48 |
| 269 | 20240528 | 143700 | 841344250 | 39900 | 39900 | 39900 | 39900 | 1 |
| 270 | 20240528 | 143600 | 841304350 | 39900 | 39900 | 39900 | 39900 | 10 |
| 271 | 20240528 | 143500 | 840905350 | 39900 | 39900 | 39900 | 39850 | 18 |
| 272 | 20240528 | 143400 | 840187200 | 39900 | 39900 | 39900 | 39900 | 11 |
| 273 | 20240528 | 143300 | 839748300 | 39900 | 39900 | 39900 | 39900 | 22 |
| 274 | 20240528 | 143200 | 838870500 | 39900 | 39900 | 39900 | 39900 | 10 |
| 275 | 20240528 | 143100 | 838471500 | 39900 | 39900 | 39900 | 39900 | 3 |
| 276 | 20240528 | 143000 | 838351800 | 39900 | 39900 | 39900 | 39900 | 27 |
| 277 | 20240528 | 142900 | 837274500 | 39900 | 39900 | 39900 | 39900 | 0 |
| 278 | 20240528 | 142800 | 837274500 | 39900 | 39900 | 39900 | 39900 | 28 |
| 279 | 20240528 | 142700 | 836157300 | 39850 | 39900 | 39900 | 39850 | 41 |
| 280 | 20240528 | 142600 | 834523400 | 39900 | 39900 | 39900 | 39900 | 25 |
| 281 | 20240528 | 142500 | 833525900 | 39900 | 39900 | 39900 | 39900 | 2 |
| 282 | 20240528 | 142400 | 833446100 | 39900 | 39900 | 39900 | 39900 | 11 |
| 283 | 20240528 | 142300 | 833007200 | 39900 | 39900 | 39900 | 39900 | 17 |
| 284 | 20240528 | 142200 | 832328900 | 39900 | 39900 | 39900 | 39900 | 10 |
| 285 | 20240528 | 142100 | 831929900 | 39900 | 39900 | 39900 | 39900 | 30 |
| 286 | 20240528 | 142000 | 830732900 | 39900 | 39900 | 39900 | 39900 | 11 |
| 287 | 20240528 | 141900 | 830294000 | 39900 | 39900 | 39900 | 39900 | 35 |
| 288 | 20240528 | 141800 | 828897500 | 39900 | 39900 | 39900 | 39900 | 157 |
| 289 | 20240528 | 141700 | 822633200 | 39900 | 39900 | 39900 | 39900 | 17 |
| 290 | 20240528 | 141600 | 821954900 | 39900 | 39900 | 39900 | 39900 | 46 |
| 291 | 20240528 | 141500 | 820119500 | 39900 | 39850 | 39900 | 39850 | 11 |
| 292 | 20240528 | 141400 | 819680650 | 39900 | 39900 | 40050 | 39900 | 1548 |
| 293 | 20240528 | 141300 | 757877600 | 39900 | 40000 | 40000 | 39900 | 159 |
| 294 | 20240528 | 141200 | 751526650 | 40000 | 40000 | 40000 | 40000 | 1 |
| 295 | 20240528 | 141100 | 751486650 | 39950 | 39950 | 39950 | 39950 | 3 |
| 296 | 20240528 | 141000 | 751366800 | 40000 | 39900 | 40100 | 39900 | 3717 |
| 297 | 20240528 | 140900 | 602833150 | 39900 | 39900 | 39900 | 39900 | 21 |
| 298 | 20240528 | 140800 | 601995250 | 39900 | 39900 | 39900 | 39900 | 17 |
| 299 | 20240528 | 140700 | 601316950 | 39900 | 39900 | 39900 | 39900 | 11 |
| 300 | 20240528 | 140600 | 600878050 | 39900 | 39900 | 39900 | 39900 | 17 |
| 301 | 20240528 | 140500 | 600199750 | 39900 | 39900 | 39900 | 39900 | 12 |
| 302 | 20240528 | 140400 | 599720950 | 39900 | 39900 | 39900 | 39900 | 12 |
| 303 | 20240528 | 140300 | 599242150 | 39900 | 39900 | 39900 | 39900 | 15 |
| 304 | 20240528 | 140200 | 598643650 | 39900 | 39900 | 39900 | 39900 | 13 |
| 305 | 20240528 | 140100 | 598124950 | 39900 | 39900 | 39900 | 39900 | 17 |
| 306 | 20240528 | 140000 | 597446650 | 39900 | 39850 | 39900 | 39850 | 21 |
| 307 | 20240528 | 135900 | 596609300 | 39850 | 39850 | 39850 | 39850 | 24 |
| 308 | 20240528 | 135800 | 595652900 | 39850 | 39900 | 39900 | 39850 | 699 |
| 309 | 20240528 | 135700 | 567795750 | 39850 | 39900 | 39900 | 39850 | 22 |
| 310 | 20240528 | 135600 | 566919000 | 39850 | 39900 | 39900 | 39850 | 35 |
| 311 | 20240528 | 135500 | 565523000 | 39850 | 39900 | 39900 | 39850 | 34 |
| 312 | 20240528 | 135400 | 564168050 | 39900 | 39850 | 39900 | 39850 | 25 |
| 313 | 20240528 | 135300 | 563171100 | 39900 | 39850 | 39900 | 39850 | 36 |
| 314 | 20240528 | 135200 | 561735750 | 39850 | 39900 | 39900 | 39850 | 37 |
| 315 | 20240528 | 135100 | 560260200 | 39850 | 39850 | 39900 | 39850 | 39 |
| 316 | 20240528 | 135000 | 558705700 | 39900 | 39850 | 39900 | 39850 | 21 |
| 317 | 20240528 | 134900 | 557868350 | 39850 | 39900 | 39900 | 39850 | 22 |
| 318 | 20240528 | 134800 | 556991600 | 39900 | 39850 | 39900 | 39850 | 20 |
| 319 | 20240528 | 134700 | 556194100 | 39850 | 39850 | 39850 | 39850 | 32 |
| 320 | 20240528 | 134600 | 554918900 | 39900 | 39850 | 39900 | 39850 | 46 |
| 321 | 20240528 | 134500 | 553085300 | 39850 | 39900 | 39900 | 39850 | 34 |
| 322 | 20240528 | 134400 | 551729750 | 39850 | 39850 | 39850 | 39850 | 11 |
| 323 | 20240528 | 134300 | 551291400 | 39850 | 39850 | 39900 | 39850 | 41 |
| 324 | 20240528 | 134200 | 549657050 | 39900 | 39850 | 39900 | 39850 | 21 |
| 325 | 20240528 | 134100 | 548819700 | 39850 | 39900 | 39900 | 39850 | 31 |
| 326 | 20240528 | 134000 | 547583850 | 39850 | 39850 | 39850 | 39850 | 11 |
| 327 | 20240528 | 133900 | 547145500 | 39850 | 39900 | 39900 | 39850 | 30 |
| 328 | 20240528 | 133800 | 545949500 | 39850 | 39850 | 39850 | 39850 | 22 |
| 329 | 20240528 | 133700 | 545072800 | 39850 | 39850 | 39900 | 39850 | 31 |
| 330 | 20240528 | 133600 | 543836950 | 39850 | 39850 | 39850 | 39850 | 12 |
| 331 | 20240528 | 133500 | 543358750 | 39850 | 39900 | 39900 | 39850 | 32 |
| 332 | 20240528 | 133400 | 542082950 | 39850 | 39900 | 39900 | 39850 | 23 |
| 333 | 20240528 | 133300 | 541166350 | 39900 | 39900 | 39900 | 39850 | 1042 |
| 334 | 20240528 | 133200 | 499641600 | 39900 | 39900 | 39900 | 39850 | 22 |
| 335 | 20240528 | 133100 | 498764350 | 39850 | 39850 | 39900 | 39850 | 31 |
| 336 | 20240528 | 133000 | 497528500 | 39850 | 39850 | 39850 | 39850 | 21 |
| 337 | 20240528 | 132900 | 496691650 | 39900 | 39850 | 39900 | 39850 | 31 |
| 338 | 20240528 | 132800 | 495455800 | 39850 | 39900 | 39900 | 39850 | 22 |
| 339 | 20240528 | 132700 | 494578550 | 39850 | 39900 | 39900 | 39850 | 26 |
| 340 | 20240528 | 132600 | 493542350 | 39850 | 39900 | 39950 | 39850 | 915 |
| 341 | 20240528 | 132500 | 457033850 | 39900 | 39900 | 39900 | 39900 | 21 |
| 342 | 20240528 | 132400 | 456195950 | 39900 | 39900 | 39950 | 39900 | 32 |
| 343 | 20240528 | 132300 | 454918650 | 39950 | 39950 | 39950 | 39900 | 13 |
| 344 | 20240528 | 132200 | 454399850 | 39900 | 39900 | 39900 | 39900 | 31 |
| 345 | 20240528 | 132100 | 453162950 | 39950 | 39900 | 39950 | 39900 | 22 |
| 346 | 20240528 | 132000 | 452284600 | 39900 | 39900 | 39900 | 39900 | 21 |
| 347 | 20240528 | 131900 | 451446700 | 39950 | 39950 | 39950 | 39950 | 2 |
| 348 | 20240528 | 131800 | 451366800 | 39950 | 39900 | 39950 | 39900 | 11 |
| 349 | 20240528 | 131700 | 450927850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 350 | 20240528 | 131600 | 450927850 | 39950 | 39950 | 39950 | 39900 | 24 |
| 351 | 20240528 | 131500 | 449969600 | 39950 | 39950 | 39950 | 39950 | 0 |
| 352 | 20240528 | 131400 | 449969600 | 39950 | 39900 | 39950 | 39900 | 22 |
| 353 | 20240528 | 131300 | 449091200 | 39900 | 39900 | 39900 | 39900 | 40 |
| 354 | 20240528 | 131200 | 447495200 | 39900 | 39900 | 39900 | 39900 | 10 |
| 355 | 20240528 | 131100 | 447096200 | 39950 | 39950 | 39950 | 39950 | 1 |
| 356 | 20240528 | 131000 | 447056250 | 39900 | 39900 | 39900 | 39900 | 10 |
| 357 | 20240528 | 130900 | 446657250 | 39950 | 39950 | 39950 | 39950 | 2 |
| 358 | 20240528 | 130800 | 446577350 | 39900 | 39900 | 39900 | 39900 | 10 |
| 359 | 20240528 | 130700 | 446178350 | 39950 | 39950 | 39950 | 39950 | 277 |
| 360 | 20240528 | 130600 | 435112200 | 39950 | 39900 | 39950 | 39900 | 11 |
| 361 | 20240528 | 130500 | 434673250 | 39950 | 39950 | 39950 | 39950 | 0 |
| 362 | 20240528 | 130400 | 434673250 | 39950 | 39900 | 39950 | 39900 | 13 |
| 363 | 20240528 | 130300 | 434154400 | 39900 | 39900 | 39900 | 39900 | 20 |
| 364 | 20240528 | 130200 | 433356400 | 39900 | 39950 | 39950 | 39900 | 11 |
| 365 | 20240528 | 130100 | 432917450 | 39900 | 39900 | 39900 | 39900 | 0 |
| 366 | 20240528 | 130000 | 432917450 | 39900 | 39950 | 39950 | 39900 | 11 |
| 367 | 20240528 | 125900 | 432478500 | 39950 | 39950 | 39950 | 39950 | 2 |
| 368 | 20240528 | 125800 | 432398600 | 39900 | 39900 | 39900 | 39900 | 10 |
| 369 | 20240528 | 125700 | 431999600 | 39900 | 39900 | 39900 | 39900 | 0 |
| 370 | 20240528 | 125600 | 431999600 | 39900 | 39900 | 39900 | 39900 | 10 |
| 371 | 20240528 | 125500 | 431600600 | 39900 | 39900 | 39900 | 39900 | 1 |
| 372 | 20240528 | 125400 | 431560700 | 39900 | 39900 | 39900 | 39900 | 10 |
| 373 | 20240528 | 125300 | 431161700 | 39950 | 39950 | 39950 | 39950 | 1 |
| 374 | 20240528 | 125200 | 431121750 | 39950 | 39900 | 39950 | 39900 | 12 |
| 375 | 20240528 | 125100 | 430642850 | 39950 | 39950 | 39950 | 39950 | 121 |
| 376 | 20240528 | 125000 | 425808900 | 40000 | 40000 | 40000 | 39950 | 14 |
| 377 | 20240528 | 124900 | 425249400 | 39950 | 39950 | 39950 | 39950 | 0 |
| 378 | 20240528 | 124800 | 425249400 | 39950 | 40000 | 40000 | 39950 | 30 |
| 379 | 20240528 | 124700 | 424049900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 380 | 20240528 | 124600 | 424049900 | 39950 | 39950 | 39950 | 39950 | 10 |
| 381 | 20240528 | 124500 | 423650400 | 40000 | 40000 | 40000 | 40000 | 1 |
| 382 | 20240528 | 124400 | 423610400 | 39950 | 39950 | 39950 | 39950 | 10 |
| 383 | 20240528 | 124300 | 423210900 | 40000 | 40000 | 40000 | 40000 | 4 |
| 384 | 20240528 | 124200 | 423050900 | 40000 | 39950 | 40000 | 39950 | 60 |
| 385 | 20240528 | 124100 | 420651400 | 40000 | 40000 | 40000 | 40000 | 17 |
| 386 | 20240528 | 124000 | 419971400 | 40000 | 39950 | 40000 | 39950 | 21 |
| 387 | 20240528 | 123900 | 419132400 | 40000 | 40000 | 40000 | 40000 | 30 |
| 388 | 20240528 | 123800 | 417932400 | 39950 | 39950 | 39950 | 39950 | 10 |
| 389 | 20240528 | 123700 | 417532900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 390 | 20240528 | 123600 | 417532900 | 39950 | 39950 | 39950 | 39950 | 10 |
| 391 | 20240528 | 123500 | 417133400 | 40000 | 40000 | 40000 | 40000 | 2 |
| 392 | 20240528 | 123400 | 417053400 | 39950 | 40000 | 40000 | 39950 | 15 |
| 393 | 20240528 | 123300 | 416453900 | 40000 | 40000 | 40000 | 40000 | 2 |
| 394 | 20240528 | 123200 | 416373900 | 40000 | 40000 | 40000 | 39950 | 20 |
| 395 | 20240528 | 123100 | 415574400 | 40000 | 40000 | 40000 | 40000 | 5 |
| 396 | 20240528 | 123000 | 415374400 | 39950 | 39950 | 39950 | 39950 | 10 |
| 397 | 20240528 | 122900 | 414974900 | 39950 | 39950 | 39950 | 39950 | 124 |
| 398 | 20240528 | 122800 | 410021100 | 39950 | 40000 | 40000 | 39950 | 69 |
| 399 | 20240528 | 122700 | 407261600 | 40000 | 40000 | 40000 | 40000 | 4 |
| 400 | 20240528 | 122600 | 407101600 | 39950 | 40000 | 40000 | 39950 | 271 |
| 401 | 20240528 | 122500 | 396262100 | 40000 | 40000 | 40000 | 40000 | 0 |
| 402 | 20240528 | 122400 | 396262100 | 40000 | 40000 | 40000 | 39950 | 25 |
| 403 | 20240528 | 122300 | 395262600 | 40000 | 40000 | 40000 | 40000 | 7 |
| 404 | 20240528 | 122200 | 394982600 | 39950 | 39950 | 39950 | 39950 | 10 |
| 405 | 20240528 | 122100 | 394583100 | 39950 | 39950 | 39950 | 39950 | 1 |
| 406 | 20240528 | 122000 | 394543150 | 39950 | 39950 | 39950 | 39950 | 48 |
| 407 | 20240528 | 121900 | 392625550 | 39950 | 39950 | 39950 | 39950 | 0 |
| 408 | 20240528 | 121800 | 392625550 | 39950 | 39950 | 39950 | 39950 | 10 |
| 409 | 20240528 | 121700 | 392226050 | 39950 | 39950 | 39950 | 39950 | 4 |
| 410 | 20240528 | 121600 | 392066250 | 39950 | 40000 | 40000 | 39950 | 11 |
| 411 | 20240528 | 121500 | 391626750 | 40000 | 40000 | 40000 | 40000 | 15 |
| 412 | 20240528 | 121400 | 391026750 | 39950 | 39950 | 39950 | 39950 | 38 |
| 413 | 20240528 | 121300 | 389508650 | 39950 | 39950 | 39950 | 39950 | 51 |
| 414 | 20240528 | 121200 | 387471200 | 39900 | 39950 | 39950 | 39900 | 84 |
| 415 | 20240528 | 121100 | 384115900 | 39950 | 39950 | 39950 | 39950 | 0 |
| 416 | 20240528 | 121000 | 384115900 | 39950 | 40000 | 40000 | 39950 | 11 |
| 417 | 20240528 | 120900 | 383676400 | 40000 | 40000 | 40000 | 40000 | 13 |
| 418 | 20240528 | 120800 | 383156400 | 39950 | 39950 | 39950 | 39950 | 10 |
| 419 | 20240528 | 120700 | 382756900 | 40000 | 40000 | 40000 | 40000 | 1 |
| 420 | 20240528 | 120600 | 382716900 | 39950 | 39950 | 39950 | 39950 | 43 |
| 421 | 20240528 | 120500 | 380999050 | 39900 | 39900 | 39900 | 39900 | 0 |
| 422 | 20240528 | 120400 | 380999050 | 39900 | 39950 | 39950 | 39900 | 12 |
| 423 | 20240528 | 120300 | 380520150 | 39950 | 39900 | 39950 | 39900 | 49 |
| 424 | 20240528 | 120200 | 378563100 | 39950 | 39950 | 39950 | 39950 | 2 |
| 425 | 20240528 | 120100 | 378483200 | 39900 | 39900 | 39900 | 39900 | 10 |
| 426 | 20240528 | 120000 | 378084200 | 39950 | 39900 | 39950 | 39900 | 42 |
| 427 | 20240528 | 115900 | 376406350 | 39950 | 39900 | 39950 | 39900 | 13 |
| 428 | 20240528 | 115800 | 375887500 | 39950 | 39950 | 39950 | 39950 | 1 |
| 429 | 20240528 | 115700 | 375847550 | 39900 | 39900 | 39900 | 39900 | 10 |
| 430 | 20240528 | 115600 | 375448550 | 39900 | 39900 | 39900 | 39900 | 0 |
| 431 | 20240528 | 115500 | 375448550 | 39900 | 39950 | 39950 | 39900 | 46 |
| 432 | 20240528 | 115400 | 373611350 | 39950 | 39950 | 39950 | 39950 | 0 |
| 433 | 20240528 | 115300 | 373611350 | 39950 | 39950 | 39950 | 39950 | 10 |
| 434 | 20240528 | 115200 | 373211850 | 40000 | 40000 | 40000 | 40000 | 2 |
| 435 | 20240528 | 115100 | 373131850 | 39950 | 39950 | 39950 | 39950 | 10 |
| 436 | 20240528 | 115000 | 372732350 | 40000 | 40000 | 40000 | 40000 | 3 |
| 437 | 20240528 | 114900 | 372612350 | 39950 | 39950 | 39950 | 39950 | 10 |
| 438 | 20240528 | 114800 | 372212850 | 39950 | 39950 | 39950 | 39950 | 0 |
| 439 | 20240528 | 114700 | 372212850 | 39950 | 39950 | 39950 | 39950 | 10 |
| 440 | 20240528 | 114600 | 371813350 | 39950 | 39950 | 39950 | 39950 | 0 |
| 441 | 20240528 | 114500 | 371813350 | 39950 | 40000 | 40000 | 39950 | 69 |
| 442 | 20240528 | 114400 | 369056350 | 39950 | 39950 | 39950 | 39950 | 0 |
| 443 | 20240528 | 114300 | 369056350 | 39950 | 40000 | 40000 | 39950 | 12 |
| 444 | 20240528 | 114200 | 368576850 | 40000 | 40000 | 40000 | 40000 | 2 |
| 445 | 20240528 | 114100 | 368496850 | 39950 | 39950 | 39950 | 39950 | 10 |
| 446 | 20240528 | 114000 | 368097350 | 40000 | 40000 | 40000 | 40000 | 2 |
| 447 | 20240528 | 113900 | 368017350 | 39950 | 39950 | 39950 | 39950 | 10 |
| 448 | 20240528 | 113800 | 367617850 | 40000 | 40000 | 40000 | 40000 | 1 |
| 449 | 20240528 | 113700 | 367577850 | 39950 | 39950 | 39950 | 39950 | 130 |
| 450 | 20240528 | 113600 | 362384350 | 40000 | 40000 | 40000 | 40000 | 2 |
| 451 | 20240528 | 113500 | 362304350 | 39900 | 39900 | 39950 | 39900 | 112 |
| 452 | 20240528 | 113400 | 357830550 | 39950 | 39950 | 39950 | 39950 | 0 |
| 453 | 20240528 | 113300 | 357830550 | 39950 | 39900 | 39950 | 39900 | 36 |
| 454 | 20240528 | 113200 | 356392850 | 39900 | 39900 | 39900 | 39900 | 0 |
| 455 | 20240528 | 113100 | 356392850 | 39900 | 39950 | 39950 | 39900 | 12 |
| 456 | 20240528 | 113000 | 355913950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 457 | 20240528 | 112900 | 355913950 | 39900 | 39950 | 39950 | 39900 | 13 |
| 458 | 20240528 | 112800 | 355395100 | 39950 | 39950 | 39950 | 39950 | 3 |
| 459 | 20240528 | 112700 | 355275250 | 39950 | 39900 | 39950 | 39900 | 605 |
| 460 | 20240528 | 112600 | 331130750 | 39900 | 39900 | 39900 | 39900 | 2 |
| 461 | 20240528 | 112500 | 331050950 | 39900 | 39850 | 39900 | 39850 | 11 |
| 462 | 20240528 | 112400 | 330612550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 463 | 20240528 | 112300 | 330612550 | 39850 | 39900 | 39900 | 39850 | 20 |
| 464 | 20240528 | 112200 | 329815050 | 39900 | 39900 | 39900 | 39900 | 30 |
| 465 | 20240528 | 112100 | 328618050 | 39850 | 39850 | 39850 | 39850 | 20 |
| 466 | 20240528 | 112000 | 327821050 | 39850 | 39850 | 39850 | 39850 | 180 |
| 467 | 20240528 | 111900 | 320648050 | 39850 | 39900 | 39900 | 39850 | 12 |
| 468 | 20240528 | 111800 | 320169750 | 39900 | 39950 | 39950 | 39900 | 1279 |
| 469 | 20240528 | 111700 | 269118200 | 39950 | 39950 | 39950 | 39950 | 10 |
| 470 | 20240528 | 111600 | 268718700 | 40000 | 40000 | 40000 | 40000 | 10 |
| 471 | 20240528 | 111500 | 268318700 | 39950 | 39950 | 39950 | 39950 | 11 |
| 472 | 20240528 | 111400 | 267879250 | 39950 | 39950 | 39950 | 39950 | 0 |
| 473 | 20240528 | 111300 | 267879250 | 39950 | 39950 | 39950 | 39950 | 10 |
| 474 | 20240528 | 111200 | 267479750 | 40000 | 40000 | 40000 | 40000 | 2 |
| 475 | 20240528 | 111100 | 267399750 | 39950 | 39950 | 39950 | 39950 | 10 |
| 476 | 20240528 | 111000 | 267000250 | 39950 | 39950 | 39950 | 39950 | 0 |
| 477 | 20240528 | 110900 | 267000250 | 39950 | 40000 | 40000 | 39950 | 11 |
| 478 | 20240528 | 110800 | 266560750 | 40000 | 40000 | 40000 | 40000 | 2 |
| 479 | 20240528 | 110700 | 266480750 | 39950 | 40000 | 40000 | 39950 | 13 |
| 480 | 20240528 | 110600 | 265961250 | 39950 | 39950 | 39950 | 39950 | 61 |
| 481 | 20240528 | 110500 | 263524300 | 39950 | 39950 | 39950 | 39950 | 10 |
| 482 | 20240528 | 110400 | 263124800 | 40000 | 40000 | 40000 | 40000 | 2 |
| 483 | 20240528 | 110300 | 263044800 | 39950 | 39950 | 39950 | 39950 | 10 |
| 484 | 20240528 | 110200 | 262645300 | 40000 | 40000 | 40000 | 40000 | 7 |
| 485 | 20240528 | 110100 | 262365300 | 39950 | 40000 | 40000 | 39950 | 12 |
| 486 | 20240528 | 110000 | 261885800 | 40000 | 40000 | 40000 | 40000 | 88 |
| 487 | 20240528 | 105900 | 258365800 | 39950 | 40000 | 40000 | 39950 | 12 |
| 488 | 20240528 | 105800 | 257886300 | 40000 | 40000 | 40000 | 40000 | 5 |
| 489 | 20240528 | 105700 | 257686300 | 40000 | 40000 | 40000 | 39950 | 38 |
| 490 | 20240528 | 105600 | 256166800 | 40000 | 40000 | 40000 | 40000 | 2 |
| 491 | 20240528 | 105500 | 256086800 | 39950 | 39950 | 39950 | 39950 | 11 |
| 492 | 20240528 | 105400 | 255647350 | 40000 | 40000 | 40000 | 40000 | 9 |
| 493 | 20240528 | 105300 | 255287350 | 39950 | 40000 | 40000 | 39950 | 17 |
| 494 | 20240528 | 105200 | 254607850 | 40000 | 40000 | 40000 | 40000 | 3 |
| 495 | 20240528 | 105100 | 254487850 | 39950 | 40000 | 40000 | 39950 | 11 |
| 496 | 20240528 | 105000 | 254048350 | 39950 | 39950 | 39950 | 39950 | 50 |
| 497 | 20240528 | 104900 | 252050850 | 39950 | 40000 | 40000 | 39950 | 14 |
| 498 | 20240528 | 104800 | 251491350 | 40000 | 40000 | 40000 | 40000 | 3 |
| 499 | 20240528 | 104700 | 251371350 | 39950 | 40000 | 40000 | 39950 | 14 |
| 500 | 20240528 | 104600 | 250811850 | 40000 | 40000 | 40000 | 40000 | 2 |
| 501 | 20240528 | 104500 | 250731850 | 39950 | 39950 | 40000 | 39950 | 13 |
| 502 | 20240528 | 104400 | 250212400 | 39950 | 40000 | 40000 | 39950 | 11 |
| 503 | 20240528 | 104300 | 249772900 | 40000 | 40000 | 40000 | 40000 | 23 |
| 504 | 20240528 | 104200 | 248852900 | 40000 | 39950 | 40000 | 39950 | 27 |
| 505 | 20240528 | 104100 | 247773400 | 40000 | 40000 | 40000 | 40000 | 12 |
| 506 | 20240528 | 104000 | 247293400 | 40000 | 39950 | 40000 | 39950 | 14 |
| 507 | 20240528 | 103900 | 246733900 | 40000 | 40000 | 40000 | 40000 | 5 |
| 508 | 20240528 | 103800 | 246533900 | 40000 | 40000 | 40000 | 39950 | 14 |
| 509 | 20240528 | 103700 | 245974400 | 39950 | 39950 | 39950 | 39950 | 0 |
| 510 | 20240528 | 103600 | 245974400 | 39950 | 39950 | 39950 | 39950 | 10 |
| 511 | 20240528 | 103500 | 245574900 | 40000 | 40000 | 40000 | 40000 | 5 |
| 512 | 20240528 | 103400 | 245374900 | 40000 | 39950 | 40000 | 39950 | 19 |
| 513 | 20240528 | 103300 | 244615400 | 40000 | 40000 | 40000 | 39950 | 13 |
| 514 | 20240528 | 103200 | 244095750 | 40000 | 39950 | 40000 | 39950 | 16 |
| 515 | 20240528 | 103100 | 243456250 | 40000 | 40000 | 40000 | 40000 | 2 |
| 516 | 20240528 | 103000 | 243376250 | 39950 | 40000 | 40000 | 39950 | 63 |
| 517 | 20240528 | 102900 | 240859250 | 39950 | 39950 | 39950 | 39950 | 0 |
| 518 | 20240528 | 102800 | 240859250 | 39950 | 39950 | 39950 | 39950 | 10 |
| 519 | 20240528 | 102700 | 240459750 | 40000 | 40000 | 40000 | 40000 | 7 |
| 520 | 20240528 | 102600 | 240179750 | 40000 | 39950 | 40000 | 39950 | 12 |
| 521 | 20240528 | 102500 | 239700250 | 39950 | 39950 | 39950 | 39950 | 0 |
| 522 | 20240528 | 102400 | 239700250 | 39950 | 40000 | 40000 | 39950 | 15 |
| 523 | 20240528 | 102300 | 239100750 | 40000 | 40000 | 40000 | 40000 | 3 |
| 524 | 20240528 | 102200 | 238980750 | 40000 | 40000 | 40000 | 39950 | 14 |
| 525 | 20240528 | 102100 | 238421250 | 39950 | 39950 | 39950 | 39950 | 0 |
| 526 | 20240528 | 102000 | 238421250 | 39950 | 39950 | 39950 | 39950 | 65 |
| 527 | 20240528 | 101900 | 235824500 | 40000 | 40000 | 40000 | 40000 | 7 |
| 528 | 20240528 | 101800 | 235544500 | 40000 | 39950 | 40000 | 39950 | 12 |
| 529 | 20240528 | 101700 | 235065000 | 39950 | 39950 | 39950 | 39950 | 0 |
| 530 | 20240528 | 101600 | 235065000 | 39950 | 40000 | 40000 | 39950 | 302 |
| 531 | 20240528 | 101500 | 223000000 | 40000 | 40000 | 40000 | 40000 | 2 |
| 532 | 20240528 | 101400 | 222920000 | 40000 | 40000 | 40000 | 39950 | 22 |
| 533 | 20240528 | 101300 | 222040500 | 40000 | 40000 | 40000 | 40000 | 4 |
| 534 | 20240528 | 101200 | 221880500 | 40000 | 39950 | 40000 | 39950 | 289 |
| 535 | 20240528 | 101100 | 210334900 | 40000 | 39950 | 40000 | 39950 | 12 |
| 536 | 20240528 | 101000 | 209855400 | 39950 | 39950 | 40000 | 39950 | 32 |
| 537 | 20240528 | 100900 | 208576900 | 40000 | 40000 | 40000 | 40000 | 13 |
| 538 | 20240528 | 100800 | 208056900 | 39950 | 40000 | 40000 | 39950 | 15 |
| 539 | 20240528 | 100700 | 207457400 | 39950 | 39950 | 39950 | 39950 | 70 |
| 540 | 20240528 | 100600 | 204660900 | 39950 | 40000 | 40000 | 39950 | 21 |
| 541 | 20240528 | 100500 | 203821400 | 40000 | 40000 | 40000 | 40000 | 4 |
| 542 | 20240528 | 100400 | 203661400 | 39950 | 40000 | 40000 | 39950 | 11 |
| 543 | 20240528 | 100300 | 203221900 | 40000 | 39950 | 40000 | 39950 | 25 |
| 544 | 20240528 | 100200 | 202223100 | 39950 | 39900 | 39950 | 39900 | 12 |
| 545 | 20240528 | 100100 | 201744200 | 39900 | 39900 | 39900 | 39900 | 0 |
| 546 | 20240528 | 100000 | 201744200 | 39900 | 39950 | 39950 | 39900 | 87 |
| 547 | 20240528 | 095900 | 198271300 | 39900 | 39900 | 39900 | 39900 | 0 |
| 548 | 20240528 | 095800 | 198271300 | 39900 | 39950 | 39950 | 39900 | 46 |
| 549 | 20240528 | 095700 | 196434100 | 39900 | 39900 | 39900 | 39900 | 0 |
| 550 | 20240528 | 095600 | 196434100 | 39900 | 39900 | 39900 | 39900 | 10 |
| 551 | 20240528 | 095500 | 196035100 | 39900 | 39900 | 39900 | 39900 | 0 |
| 552 | 20240528 | 095400 | 196035100 | 39900 | 39950 | 39950 | 39900 | 30 |
| 553 | 20240528 | 095300 | 194837100 | 39950 | 39950 | 39950 | 39950 | 0 |
| 554 | 20240528 | 095200 | 194837100 | 39950 | 39900 | 39950 | 39900 | 259 |
| 555 | 20240528 | 095100 | 184501050 | 39950 | 39900 | 39950 | 39900 | 12 |
| 556 | 20240528 | 095000 | 184021900 | 39900 | 39950 | 39950 | 39900 | 12 |
| 557 | 20240528 | 094900 | 183543000 | 39950 | 39900 | 39950 | 39900 | 72 |
| 558 | 20240528 | 094800 | 180670100 | 39900 | 39950 | 39950 | 39900 | 24 |
| 559 | 20240528 | 094700 | 179712250 | 39950 | 39950 | 39950 | 39950 | 7 |
| 560 | 20240528 | 094600 | 179432600 | 39900 | 39950 | 39950 | 39900 | 14 |
| 561 | 20240528 | 094500 | 178873800 | 39950 | 39950 | 39950 | 39950 | 40 |
| 562 | 20240528 | 094400 | 177275800 | 39900 | 39950 | 39950 | 39900 | 12 |
| 563 | 20240528 | 094300 | 176796900 | 39950 | 39950 | 39950 | 39950 | 2 |
| 564 | 20240528 | 094200 | 176717000 | 39900 | 39900 | 39900 | 39900 | 10 |
| 565 | 20240528 | 094100 | 176318000 | 39950 | 39950 | 39950 | 39950 | 102 |
| 566 | 20240528 | 094000 | 172243100 | 40000 | 39950 | 40000 | 39950 | 12 |
| 567 | 20240528 | 093900 | 171763600 | 40000 | 39950 | 40000 | 39950 | 51 |
| 568 | 20240528 | 093800 | 169725850 | 39950 | 40000 | 40000 | 39950 | 14 |
| 569 | 20240528 | 093700 | 169166350 | 39950 | 39950 | 39950 | 39950 | 22 |
| 570 | 20240528 | 093600 | 168287450 | 39950 | 39950 | 39950 | 39950 | 384 |
| 571 | 20240528 | 093500 | 152946650 | 39900 | 39900 | 39900 | 39900 | 0 |
| 572 | 20240528 | 093400 | 152946650 | 39900 | 39950 | 39950 | 39900 | 11 |
| 573 | 20240528 | 093300 | 152507700 | 39950 | 39950 | 39950 | 39950 | 3 |
| 574 | 20240528 | 093200 | 152387850 | 39900 | 39950 | 39950 | 39900 | 11 |
| 575 | 20240528 | 093100 | 151948900 | 39950 | 39950 | 39950 | 39950 | 5 |
| 576 | 20240528 | 093000 | 151749150 | 39950 | 39900 | 40000 | 39900 | 62 |
| 577 | 20240528 | 092900 | 149272350 | 39900 | 39900 | 39900 | 39900 | 39 |
| 578 | 20240528 | 092800 | 147716250 | 40000 | 39950 | 40000 | 39950 | 49 |
| 579 | 20240528 | 092700 | 145757000 | 39900 | 39850 | 39900 | 39850 | 51 |
| 580 | 20240528 | 092600 | 143722150 | 39850 | 39900 | 39900 | 39850 | 283 |
| 581 | 20240528 | 092500 | 132442450 | 39900 | 39850 | 39900 | 39850 | 12 |
| 582 | 20240528 | 092400 | 131964150 | 39900 | 39900 | 39900 | 39900 | 130 |
| 583 | 20240528 | 092300 | 126777150 | 39900 | 39900 | 39900 | 39900 | 10 |
| 584 | 20240528 | 092200 | 126378150 | 39950 | 39950 | 39950 | 39950 | 4 |
| 585 | 20240528 | 092100 | 126218350 | 39950 | 39950 | 39950 | 39950 | 13 |
| 586 | 20240528 | 092000 | 125699000 | 40000 | 39900 | 40000 | 39900 | 299 |
| 587 | 20240528 | 091900 | 113756250 | 39900 | 39850 | 39900 | 39850 | 326 |
| 588 | 20240528 | 091800 | 100749350 | 39850 | 39900 | 39900 | 39850 | 15 |
| 589 | 20240528 | 091700 | 100150900 | 39900 | 39850 | 39900 | 39850 | 112 |
| 590 | 20240528 | 091600 | 95687600 | 39850 | 39850 | 39850 | 39850 | 2 |
| 591 | 20240528 | 091500 | 95607900 | 39850 | 39850 | 39850 | 39850 | 10 |
| 592 | 20240528 | 091400 | 95209400 | 39900 | 39900 | 39900 | 39900 | 0 |
| 593 | 20240528 | 091300 | 95209400 | 39900 | 39900 | 39900 | 39850 | 167 |
| 594 | 20240528 | 091200 | 88551600 | 39900 | 39900 | 39900 | 39900 | 40 |
| 595 | 20240528 | 091100 | 86955600 | 39950 | 39900 | 39950 | 39900 | 49 |
| 596 | 20240528 | 091000 | 84999950 | 39900 | 39900 | 39900 | 39900 | 74 |
| 597 | 20240528 | 090900 | 82047350 | 39900 | 39900 | 39950 | 39850 | 216 |
| 598 | 20240528 | 090800 | 73433250 | 39900 | 39900 | 39950 | 39900 | 56 |
| 599 | 20240528 | 090700 | 71198050 | 39950 | 39950 | 40000 | 39950 | 124 |
| 600 | 20240528 | 090600 | 66244200 | 39950 | 40050 | 40050 | 39950 | 40 |
| 601 | 20240528 | 090500 | 64646100 | 40050 | 39950 | 40050 | 39950 | 62 |
| 602 | 20240528 | 090400 | 62166550 | 40000 | 39900 | 40000 | 39850 | 324 |
| 603 | 20240528 | 090300 | 49233750 | 40000 | 39850 | 40000 | 39850 | 642 |
| 604 | 20240528 | 090200 | 23643550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 605 | 20240528 | 090100 | 23643550 | 39850 | 39850 | 39850 | 39850 | 5 |
| 606 | 20240528 | 090000 | 23444300 | 39850 | 39800 | 39850 | 39800 | 588 |