31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240528 | 193200 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 2695 |
| 3 | 20240528 | 193100 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 4 | 20240528 | 193000 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 5 | 20240528 | 192900 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 6 | 20240528 | 192800 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 7 | 20240528 | 192700 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 8 | 20240528 | 192600 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 9 | 20240528 | 192500 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 10 | 20240528 | 192400 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 11 | 20240528 | 192300 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 12 | 20240528 | 192200 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 13 | 20240528 | 192100 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 14 | 20240528 | 192000 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 15 | 20240528 | 191900 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 16 | 20240528 | 191800 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 17 | 20240528 | 191700 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 18 | 20240528 | 191600 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 19 | 20240528 | 191500 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 20 | 20240528 | 191400 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 21 | 20240528 | 191300 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 22 | 20240528 | 191200 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 23 | 20240528 | 191100 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 24 | 20240528 | 191000 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 25 | 20240528 | 190900 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 26 | 20240528 | 190800 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 27 | 20240528 | 190700 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 28 | 20240528 | 190600 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 29 | 20240528 | 190500 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 30 | 20240528 | 190400 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 31 | 20240528 | 190300 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 32 | 20240528 | 190200 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 2695 |
| 33 | 20240528 | 190100 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 34 | 20240528 | 190000 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 35 | 20240528 | 185900 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 36 | 20240528 | 185800 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 37 | 20240528 | 185700 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 38 | 20240528 | 185600 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 39 | 20240528 | 185500 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 40 | 20240528 | 185400 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 41 | 20240528 | 185300 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 42 | 20240528 | 185200 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 43 | 20240528 | 185100 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 44 | 20240528 | 185000 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 45 | 20240528 | 184900 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 46 | 20240528 | 184800 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 47 | 20240528 | 184700 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 48 | 20240528 | 184600 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 49 | 20240528 | 184500 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 50 | 20240528 | 184400 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 51 | 20240528 | 184300 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 52 | 20240528 | 184200 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 53 | 20240528 | 184100 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 54 | 20240528 | 184000 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 55 | 20240528 | 183900 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 56 | 20240528 | 183800 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 57 | 20240528 | 183700 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 58 | 20240528 | 183600 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 59 | 20240528 | 183500 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 60 | 20240528 | 183400 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 61 | 20240528 | 183300 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 62 | 20240528 | 183200 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 2695 |
| 63 | 20240528 | 183100 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 64 | 20240528 | 183000 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 65 | 20240528 | 182900 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 66 | 20240528 | 182800 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 67 | 20240528 | 182700 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 68 | 20240528 | 182600 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 69 | 20240528 | 182500 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 70 | 20240528 | 182400 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 71 | 20240528 | 182300 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 72 | 20240528 | 182200 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 73 | 20240528 | 182100 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 74 | 20240528 | 182000 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 75 | 20240528 | 181900 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 76 | 20240528 | 181800 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 77 | 20240528 | 181700 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 78 | 20240528 | 181600 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 79 | 20240528 | 181500 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 80 | 20240528 | 181400 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 81 | 20240528 | 181300 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 82 | 20240528 | 181200 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 83 | 20240528 | 181100 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 84 | 20240528 | 181000 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 85 | 20240528 | 180900 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 86 | 20240528 | 180800 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 87 | 20240528 | 180700 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 88 | 20240528 | 180600 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 89 | 20240528 | 180500 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 90 | 20240528 | 180400 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 91 | 20240528 | 180300 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 92 | 20240528 | 180200 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 2695 |
| 93 | 20240528 | 180100 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 94 | 20240528 | 180000 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 95 | 20240528 | 175900 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 96 | 20240528 | 175800 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 97 | 20240528 | 175700 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 98 | 20240528 | 175600 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 99 | 20240528 | 175500 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 100 | 20240528 | 175400 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 101 | 20240528 | 175300 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 102 | 20240528 | 175200 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 103 | 20240528 | 175100 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 104 | 20240528 | 175000 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 105 | 20240528 | 174900 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 106 | 20240528 | 174800 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 107 | 20240528 | 174700 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 108 | 20240528 | 174600 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 109 | 20240528 | 174500 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 110 | 20240528 | 174400 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 111 | 20240528 | 174300 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 112 | 20240528 | 174200 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 113 | 20240528 | 174100 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 114 | 20240528 | 174000 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 115 | 20240528 | 173900 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 116 | 20240528 | 173800 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 117 | 20240528 | 173700 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 118 | 20240528 | 173600 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 119 | 20240528 | 173500 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 120 | 20240528 | 173400 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 121 | 20240528 | 173300 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 122 | 20240528 | 173200 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 2695 |
| 123 | 20240528 | 173100 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 124 | 20240528 | 173000 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 125 | 20240528 | 172900 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 126 | 20240528 | 172800 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 127 | 20240528 | 172700 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 128 | 20240528 | 172600 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 129 | 20240528 | 172500 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 130 | 20240528 | 172400 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 131 | 20240528 | 172300 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 132 | 20240528 | 172200 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 133 | 20240528 | 172100 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 134 | 20240528 | 172000 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 135 | 20240528 | 171900 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 136 | 20240528 | 171800 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 137 | 20240528 | 171700 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 138 | 20240528 | 171600 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 139 | 20240528 | 171500 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 140 | 20240528 | 171400 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 141 | 20240528 | 171300 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 142 | 20240528 | 171200 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 143 | 20240528 | 171100 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 144 | 20240528 | 171000 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 145 | 20240528 | 170900 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 146 | 20240528 | 170800 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 147 | 20240528 | 170700 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 148 | 20240528 | 170600 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 149 | 20240528 | 170500 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 150 | 20240528 | 170400 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 151 | 20240528 | 170300 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 152 | 20240528 | 170200 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 2695 |
| 153 | 20240528 | 170100 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 154 | 20240528 | 170000 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 155 | 20240528 | 165900 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 156 | 20240528 | 165800 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 157 | 20240528 | 165700 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 158 | 20240528 | 165600 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 159 | 20240528 | 165500 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 160 | 20240528 | 165400 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 161 | 20240528 | 165300 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 162 | 20240528 | 165200 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 163 | 20240528 | 165100 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 164 | 20240528 | 165000 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 165 | 20240528 | 164900 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 166 | 20240528 | 164800 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 167 | 20240528 | 164700 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 168 | 20240528 | 164600 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 169 | 20240528 | 164500 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 170 | 20240528 | 164400 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 171 | 20240528 | 164300 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 172 | 20240528 | 164200 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 173 | 20240528 | 164100 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 174 | 20240528 | 164000 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 175 | 20240528 | 163900 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 176 | 20240528 | 163800 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 177 | 20240528 | 163700 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 178 | 20240528 | 163600 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 179 | 20240528 | 163500 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 180 | 20240528 | 163400 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 181 | 20240528 | 163300 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 182 | 20240528 | 163200 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 2695 |
| 183 | 20240528 | 163100 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 184 | 20240528 | 163000 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 185 | 20240528 | 162900 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 186 | 20240528 | 162800 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 187 | 20240528 | 162700 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 188 | 20240528 | 162600 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 189 | 20240528 | 162500 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 190 | 20240528 | 162400 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 191 | 20240528 | 162300 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 192 | 20240528 | 162200 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 193 | 20240528 | 162100 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 194 | 20240528 | 162000 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 195 | 20240528 | 161900 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 196 | 20240528 | 161800 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 197 | 20240528 | 161700 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 198 | 20240528 | 161600 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 199 | 20240528 | 161500 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 200 | 20240528 | 161400 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 201 | 20240528 | 161300 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 202 | 20240528 | 161200 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 203 | 20240528 | 161100 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 204 | 20240528 | 161000 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 205 | 20240528 | 160900 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 206 | 20240528 | 160800 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 207 | 20240528 | 160700 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 208 | 20240528 | 160600 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 209 | 20240528 | 160500 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 210 | 20240528 | 160400 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 211 | 20240528 | 160300 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 212 | 20240528 | 160200 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 2695 |
| 213 | 20240528 | 160100 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 214 | 20240528 | 160000 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 215 | 20240528 | 155900 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 216 | 20240528 | 155800 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 217 | 20240528 | 155700 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 218 | 20240528 | 155600 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 219 | 20240528 | 155500 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 220 | 20240528 | 155400 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 221 | 20240528 | 155300 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 222 | 20240528 | 155200 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 223 | 20240528 | 155100 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 224 | 20240528 | 155000 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 225 | 20240528 | 154900 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 226 | 20240528 | 154800 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 227 | 20240528 | 154700 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 228 | 20240528 | 154600 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 229 | 20240528 | 154500 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 230 | 20240528 | 154400 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 231 | 20240528 | 154300 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 232 | 20240528 | 154200 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 233 | 20240528 | 154100 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 234 | 20240528 | 154000 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 235 | 20240528 | 153900 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 236 | 20240528 | 153800 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 237 | 20240528 | 153700 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 238 | 20240528 | 153600 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 239 | 20240528 | 153500 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 240 | 20240528 | 153400 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 241 | 20240528 | 153300 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 242 | 20240528 | 153200 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 2695 |
| 243 | 20240528 | 153100 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 0 |
| 244 | 20240528 | 153000 | 4765187400 | 6970 | 6970 | 6970 | 6970 | 2695 |
| 245 | 20240528 | 152900 | 4746403250 | 6970 | 6970 | 6970 | 6970 | 0 |
| 246 | 20240528 | 152800 | 4746403250 | 6970 | 6970 | 6970 | 6970 | 0 |
| 247 | 20240528 | 152700 | 4746403250 | 6970 | 6970 | 6970 | 6970 | 0 |
| 248 | 20240528 | 152600 | 4746403250 | 6970 | 6970 | 6970 | 6970 | 0 |
| 249 | 20240528 | 152500 | 4746403250 | 6970 | 6970 | 6970 | 6970 | 0 |
| 250 | 20240528 | 152400 | 4746403250 | 6970 | 6970 | 6970 | 6970 | 0 |
| 251 | 20240528 | 152300 | 4746403250 | 6970 | 6970 | 6970 | 6970 | 0 |
| 252 | 20240528 | 152200 | 4746403250 | 6970 | 6970 | 6970 | 6970 | 0 |
| 253 | 20240528 | 152100 | 4746403250 | 6970 | 6970 | 6970 | 6970 | 0 |
| 254 | 20240528 | 152000 | 4746403250 | 6970 | 6970 | 6970 | 6970 | 0 |
| 255 | 20240528 | 151900 | 4746403250 | 6970 | 6970 | 6980 | 6940 | 872 |
| 256 | 20240528 | 151800 | 4740332300 | 6970 | 6950 | 6980 | 6950 | 189 |
| 257 | 20240528 | 151700 | 4739014130 | 6950 | 6960 | 6970 | 6950 | 497 |
| 258 | 20240528 | 151600 | 4735554240 | 6960 | 6950 | 6970 | 6950 | 137 |
| 259 | 20240528 | 151500 | 4734601470 | 6950 | 6950 | 6950 | 6940 | 291 |
| 260 | 20240528 | 151400 | 4732579240 | 6950 | 6950 | 6950 | 6950 | 55 |
| 261 | 20240528 | 151300 | 4732196990 | 6940 | 6970 | 6970 | 6940 | 1768 |
| 262 | 20240528 | 151200 | 4719909920 | 6950 | 6970 | 6970 | 6950 | 156 |
| 263 | 20240528 | 151100 | 4718825680 | 6940 | 6950 | 6950 | 6940 | 100 |
| 264 | 20240528 | 151000 | 4718131470 | 6960 | 6970 | 6970 | 6960 | 64 |
| 265 | 20240528 | 150900 | 4717685530 | 6980 | 6960 | 6990 | 6930 | 1035 |
| 266 | 20240528 | 150800 | 4710504440 | 6990 | 6990 | 6990 | 6990 | 14 |
| 267 | 20240528 | 150700 | 4710406580 | 6990 | 6940 | 6990 | 6940 | 1064 |
| 268 | 20240528 | 150600 | 4702980150 | 6950 | 6980 | 6990 | 6950 | 1744 |
| 269 | 20240528 | 150500 | 4690805010 | 6980 | 6980 | 6980 | 6980 | 70 |
| 270 | 20240528 | 150400 | 4690316410 | 6990 | 6940 | 6990 | 6940 | 3061 |
| 271 | 20240528 | 150300 | 4669073020 | 6990 | 6960 | 6990 | 6910 | 17005 |
| 272 | 20240528 | 150200 | 4551343180 | 6970 | 6960 | 6970 | 6950 | 790 |
| 273 | 20240528 | 150100 | 4545847760 | 6970 | 6970 | 6970 | 6960 | 164 |
| 274 | 20240528 | 150000 | 4544706180 | 6990 | 6990 | 6990 | 6980 | 121 |
| 275 | 20240528 | 145900 | 4543861010 | 6960 | 6970 | 6970 | 6960 | 717 |
| 276 | 20240528 | 145800 | 4538868690 | 6990 | 6990 | 7000 | 6960 | 2096 |
| 277 | 20240528 | 145700 | 4524240470 | 7000 | 7000 | 7000 | 6990 | 132 |
| 278 | 20240528 | 145600 | 4523317570 | 7000 | 7000 | 7000 | 6980 | 289 |
| 279 | 20240528 | 145500 | 4521298730 | 6980 | 6980 | 7000 | 6970 | 1335 |
| 280 | 20240528 | 145400 | 4511990010 | 7000 | 6970 | 7000 | 6970 | 2758 |
| 281 | 20240528 | 145300 | 4492741850 | 6970 | 6970 | 6970 | 6960 | 319 |
| 282 | 20240528 | 145200 | 4490519120 | 6970 | 6970 | 6970 | 6970 | 57 |
| 283 | 20240528 | 145100 | 4490121830 | 6970 | 6960 | 6970 | 6950 | 970 |
| 284 | 20240528 | 145000 | 4483378060 | 6930 | 6950 | 6950 | 6930 | 85 |
| 285 | 20240528 | 144900 | 4482787710 | 6930 | 6950 | 6960 | 6930 | 1198 |
| 286 | 20240528 | 144800 | 4474478910 | 6960 | 6960 | 6960 | 6960 | 240 |
| 287 | 20240528 | 144700 | 4472808510 | 6970 | 6960 | 6970 | 6960 | 71 |
| 288 | 20240528 | 144600 | 4472314310 | 6950 | 6960 | 6960 | 6950 | 171 |
| 289 | 20240528 | 144500 | 4471125250 | 6960 | 6950 | 6960 | 6950 | 112 |
| 290 | 20240528 | 144400 | 4470346430 | 6950 | 6950 | 6950 | 6950 | 406 |
| 291 | 20240528 | 144300 | 4467524730 | 6950 | 6950 | 6950 | 6950 | 267 |
| 292 | 20240528 | 144200 | 4465669080 | 6950 | 6940 | 6950 | 6940 | 181 |
| 293 | 20240528 | 144100 | 4464411230 | 6950 | 6940 | 6950 | 6940 | 896 |
| 294 | 20240528 | 144000 | 4458184450 | 6940 | 6920 | 6940 | 6920 | 73 |
| 295 | 20240528 | 143900 | 4457678130 | 6920 | 6930 | 6930 | 6920 | 400 |
| 296 | 20240528 | 143800 | 4454907100 | 6930 | 6930 | 6930 | 6930 | 462 |
| 297 | 20240528 | 143700 | 4451705440 | 6920 | 6920 | 6920 | 6920 | 23 |
| 298 | 20240528 | 143600 | 4451546280 | 6920 | 6920 | 6920 | 6910 | 3002 |
| 299 | 20240528 | 143500 | 4430801120 | 6920 | 6920 | 6920 | 6910 | 913 |
| 300 | 20240528 | 143400 | 4424489660 | 6920 | 6920 | 6920 | 6920 | 1681 |
| 301 | 20240528 | 143300 | 4412857140 | 6920 | 6920 | 6920 | 6920 | 542 |
| 302 | 20240528 | 143200 | 4409106500 | 6910 | 6910 | 6910 | 6910 | 300 |
| 303 | 20240528 | 143100 | 4407033500 | 6910 | 6920 | 6920 | 6910 | 74 |
| 304 | 20240528 | 143000 | 4406522000 | 6910 | 6920 | 6920 | 6910 | 862 |
| 305 | 20240528 | 142900 | 4400565210 | 6910 | 6910 | 6910 | 6910 | 134 |
| 306 | 20240528 | 142800 | 4399639270 | 6910 | 6920 | 6920 | 6910 | 310 |
| 307 | 20240528 | 142700 | 4397494910 | 6920 | 6930 | 6930 | 6920 | 979 |
| 308 | 20240528 | 142600 | 4390718030 | 6930 | 6930 | 6930 | 6930 | 50 |
| 309 | 20240528 | 142500 | 4390371530 | 6930 | 6960 | 6960 | 6930 | 11 |
| 310 | 20240528 | 142400 | 4390295150 | 6970 | 6970 | 6970 | 6920 | 10427 |
| 311 | 20240528 | 142300 | 4318126810 | 6970 | 6930 | 6980 | 6930 | 720 |
| 312 | 20240528 | 142200 | 4313136950 | 6930 | 6970 | 6970 | 6930 | 7608 |
| 313 | 20240528 | 142100 | 4260316210 | 6980 | 6980 | 6980 | 6980 | 2 |
| 314 | 20240528 | 142000 | 4260302250 | 6970 | 6970 | 6970 | 6970 | 1 |
| 315 | 20240528 | 141900 | 4260295280 | 6970 | 6970 | 6970 | 6970 | 102 |
| 316 | 20240528 | 141800 | 4259584340 | 6970 | 6970 | 6970 | 6970 | 156 |
| 317 | 20240528 | 141700 | 4258497020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 318 | 20240528 | 141600 | 4258497020 | 6960 | 6960 | 6960 | 6960 | 593 |
| 319 | 20240528 | 141500 | 4254369740 | 6960 | 6950 | 6960 | 6950 | 628 |
| 320 | 20240528 | 141400 | 4250004860 | 6960 | 6960 | 6960 | 6960 | 976 |
| 321 | 20240528 | 141300 | 4243211900 | 6950 | 6960 | 6960 | 6950 | 514 |
| 322 | 20240528 | 141200 | 4239639570 | 6960 | 6960 | 6960 | 6960 | 108 |
| 323 | 20240528 | 141100 | 4238887890 | 6960 | 6950 | 6960 | 6950 | 473 |
| 324 | 20240528 | 141000 | 4235599440 | 6950 | 6960 | 6960 | 6950 | 63 |
| 325 | 20240528 | 140900 | 4235161310 | 6960 | 6960 | 6960 | 6960 | 34 |
| 326 | 20240528 | 140800 | 4234924670 | 6960 | 6960 | 6960 | 6960 | 1220 |
| 327 | 20240528 | 140700 | 4226433470 | 6960 | 6960 | 6960 | 6960 | 348 |
| 328 | 20240528 | 140600 | 4224011390 | 6960 | 6970 | 6970 | 6960 | 52 |
| 329 | 20240528 | 140500 | 4223649450 | 6970 | 6970 | 6970 | 6970 | 40 |
| 330 | 20240528 | 140400 | 4223370650 | 6960 | 6960 | 6960 | 6960 | 48 |
| 331 | 20240528 | 140300 | 4223036570 | 6960 | 6960 | 6960 | 6960 | 11 |
| 332 | 20240528 | 140200 | 4222960010 | 6950 | 6960 | 6960 | 6950 | 311 |
| 333 | 20240528 | 140100 | 4220798550 | 6960 | 6950 | 6960 | 6950 | 2 |
| 334 | 20240528 | 140000 | 4220784640 | 6940 | 6940 | 6940 | 6940 | 0 |
| 335 | 20240528 | 135900 | 4220784640 | 6940 | 6950 | 6950 | 6940 | 1480 |
| 336 | 20240528 | 135800 | 4210508760 | 6940 | 6970 | 6970 | 6940 | 1997 |
| 337 | 20240528 | 135700 | 4196627500 | 6970 | 6970 | 6970 | 6950 | 244 |
| 338 | 20240528 | 135600 | 4194927680 | 6970 | 6970 | 6970 | 6970 | 0 |
| 339 | 20240528 | 135500 | 4194927680 | 6970 | 6970 | 6970 | 6970 | 8 |
| 340 | 20240528 | 135400 | 4194871920 | 6950 | 6960 | 6960 | 6950 | 305 |
| 341 | 20240528 | 135300 | 4192751290 | 6960 | 6960 | 6960 | 6960 | 692 |
| 342 | 20240528 | 135200 | 4187934970 | 6950 | 6950 | 6950 | 6950 | 11 |
| 343 | 20240528 | 135100 | 4187858520 | 6960 | 6960 | 6960 | 6960 | 20 |
| 344 | 20240528 | 135000 | 4187719320 | 6950 | 6950 | 6950 | 6950 | 420 |
| 345 | 20240528 | 134900 | 4184800320 | 6950 | 6950 | 6950 | 6950 | 135 |
| 346 | 20240528 | 134800 | 4183862070 | 6980 | 6980 | 6980 | 6980 | 382 |
| 347 | 20240528 | 134700 | 4181195710 | 6980 | 6950 | 6980 | 6950 | 44 |
| 348 | 20240528 | 134600 | 4180889520 | 6940 | 6940 | 6940 | 6940 | 0 |
| 349 | 20240528 | 134500 | 4180889520 | 6940 | 6970 | 6970 | 6940 | 3329 |
| 350 | 20240528 | 134400 | 4157731600 | 6980 | 6970 | 6980 | 6970 | 203 |
| 351 | 20240528 | 134300 | 4156316680 | 6970 | 6980 | 6980 | 6970 | 150 |
| 352 | 20240528 | 134200 | 4155269880 | 6980 | 6980 | 6980 | 6970 | 2056 |
| 353 | 20240528 | 134100 | 4140919010 | 6980 | 6980 | 6980 | 6980 | 0 |
| 354 | 20240528 | 134000 | 4140919010 | 6980 | 6980 | 6980 | 6980 | 17 |
| 355 | 20240528 | 133900 | 4140800350 | 6980 | 6980 | 6980 | 6980 | 598 |
| 356 | 20240528 | 133800 | 4136626310 | 6980 | 7000 | 7000 | 6980 | 28 |
| 357 | 20240528 | 133700 | 4136430510 | 7000 | 7000 | 7000 | 7000 | 0 |
| 358 | 20240528 | 133600 | 4136430510 | 7000 | 7000 | 7000 | 7000 | 0 |
| 359 | 20240528 | 133500 | 4136430510 | 7000 | 7000 | 7000 | 7000 | 10 |
| 360 | 20240528 | 133400 | 4136360510 | 7000 | 6990 | 7000 | 6990 | 50 |
| 361 | 20240528 | 133300 | 4136010520 | 7000 | 7000 | 7000 | 7000 | 0 |
| 362 | 20240528 | 133200 | 4136010520 | 7000 | 7000 | 7000 | 7000 | 406 |
| 363 | 20240528 | 133100 | 4133168520 | 7000 | 7000 | 7000 | 7000 | 13 |
| 364 | 20240528 | 133000 | 4133077520 | 6980 | 6980 | 6980 | 6980 | 1001 |
| 365 | 20240528 | 132900 | 4126090540 | 7000 | 7000 | 7000 | 6980 | 454 |
| 366 | 20240528 | 132800 | 4122917660 | 7000 | 7010 | 7010 | 6990 | 4813 |
| 367 | 20240528 | 132700 | 4089231570 | 7020 | 7020 | 7020 | 7020 | 0 |
| 368 | 20240528 | 132600 | 4089231570 | 7020 | 7030 | 7030 | 7020 | 10479 |
| 369 | 20240528 | 132500 | 4015654700 | 7030 | 7030 | 7030 | 7030 | 0 |
| 370 | 20240528 | 132400 | 4015654700 | 7030 | 7030 | 7030 | 7030 | 0 |
| 371 | 20240528 | 132300 | 4015654700 | 7030 | 7030 | 7030 | 7030 | 0 |
| 372 | 20240528 | 132200 | 4015654700 | 7030 | 7030 | 7030 | 7030 | 0 |
| 373 | 20240528 | 132100 | 4015654700 | 7030 | 7030 | 7030 | 7030 | 100 |
| 374 | 20240528 | 132000 | 4014951700 | 7010 | 7050 | 7050 | 7010 | 333 |
| 375 | 20240528 | 131900 | 4012608810 | 7050 | 7070 | 7080 | 7050 | 399 |
| 376 | 20240528 | 131800 | 4009789360 | 7070 | 7050 | 7070 | 7050 | 286 |
| 377 | 20240528 | 131700 | 4007772430 | 7040 | 7040 | 7040 | 7040 | 4 |
| 378 | 20240528 | 131600 | 4007744270 | 7040 | 7010 | 7040 | 7000 | 4909 |
| 379 | 20240528 | 131500 | 3973282280 | 7010 | 7010 | 7010 | 7010 | 52 |
| 380 | 20240528 | 131400 | 3972917760 | 7010 | 6990 | 7010 | 6990 | 1686 |
| 381 | 20240528 | 131300 | 3961110880 | 7000 | 7000 | 7000 | 7000 | 181 |
| 382 | 20240528 | 131200 | 3959843880 | 7000 | 7000 | 7000 | 7000 | 153 |
| 383 | 20240528 | 131100 | 3958772880 | 7000 | 6990 | 7000 | 6990 | 355 |
| 384 | 20240528 | 131000 | 3956288240 | 7000 | 7000 | 7000 | 7000 | 581 |
| 385 | 20240528 | 130900 | 3952221240 | 7010 | 7010 | 7010 | 7010 | 0 |
| 386 | 20240528 | 130800 | 3952221240 | 7010 | 7000 | 7010 | 7000 | 726 |
| 387 | 20240528 | 130700 | 3947137440 | 7000 | 7000 | 7000 | 7000 | 653 |
| 388 | 20240528 | 130600 | 3942566440 | 7000 | 7010 | 7010 | 7000 | 102 |
| 389 | 20240528 | 130500 | 3941852420 | 7010 | 7010 | 7010 | 7000 | 281 |
| 390 | 20240528 | 130400 | 3939884620 | 7010 | 7000 | 7010 | 7000 | 367 |
| 391 | 20240528 | 130300 | 3937315070 | 6990 | 6980 | 6990 | 6980 | 233 |
| 392 | 20240528 | 130200 | 3935686900 | 7000 | 7000 | 7000 | 7000 | 166 |
| 393 | 20240528 | 130100 | 3934524900 | 6980 | 6970 | 6980 | 6970 | 166 |
| 394 | 20240528 | 130000 | 3933366240 | 6980 | 6980 | 6980 | 6980 | 10 |
| 395 | 20240528 | 125900 | 3933296440 | 6980 | 6980 | 6980 | 6980 | 0 |
| 396 | 20240528 | 125800 | 3933296440 | 6980 | 6980 | 6980 | 6980 | 10 |
| 397 | 20240528 | 125700 | 3933226640 | 6980 | 6950 | 6980 | 6950 | 17 |
| 398 | 20240528 | 125600 | 3933108440 | 6950 | 6950 | 6950 | 6950 | 103 |
| 399 | 20240528 | 125500 | 3932392590 | 6940 | 6940 | 6950 | 6940 | 687 |
| 400 | 20240528 | 125400 | 3927622810 | 6940 | 6940 | 6940 | 6940 | 0 |
| 401 | 20240528 | 125300 | 3927622810 | 6940 | 6950 | 6950 | 6940 | 75 |
| 402 | 20240528 | 125200 | 3927102060 | 6950 | 6950 | 6950 | 6940 | 282 |
| 403 | 20240528 | 125100 | 3925142360 | 6950 | 6950 | 6950 | 6950 | 22 |
| 404 | 20240528 | 125000 | 3924989460 | 6960 | 6950 | 6960 | 6950 | 86 |
| 405 | 20240528 | 124900 | 3924391750 | 6960 | 6960 | 6960 | 6960 | 513 |
| 406 | 20240528 | 124800 | 3920821270 | 6950 | 6950 | 6950 | 6950 | 40 |
| 407 | 20240528 | 124700 | 3920543270 | 6970 | 6970 | 6970 | 6940 | 4114 |
| 408 | 20240528 | 124600 | 3891950440 | 6970 | 6970 | 6970 | 6970 | 9 |
| 409 | 20240528 | 124500 | 3891887710 | 6970 | 6960 | 6970 | 6960 | 81 |
| 410 | 20240528 | 124400 | 3891323540 | 6960 | 6960 | 6980 | 6960 | 431 |
| 411 | 20240528 | 124300 | 3888323610 | 6960 | 6960 | 6960 | 6960 | 552 |
| 412 | 20240528 | 124200 | 3884481690 | 6970 | 6970 | 6970 | 6970 | 412 |
| 413 | 20240528 | 124100 | 3881610050 | 6980 | 6990 | 6990 | 6980 | 21 |
| 414 | 20240528 | 124000 | 3881463460 | 6980 | 6980 | 7000 | 6980 | 423 |
| 415 | 20240528 | 123900 | 3878510900 | 7000 | 7000 | 7000 | 7000 | 10 |
| 416 | 20240528 | 123800 | 3878440900 | 7000 | 6990 | 7000 | 6990 | 1370 |
| 417 | 20240528 | 123700 | 3868863600 | 6990 | 7000 | 7000 | 6990 | 112 |
| 418 | 20240528 | 123600 | 3868079720 | 7000 | 7000 | 7000 | 7000 | 200 |
| 419 | 20240528 | 123500 | 3866679720 | 6980 | 6970 | 7000 | 6970 | 781 |
| 420 | 20240528 | 123400 | 3861236090 | 6970 | 7010 | 7020 | 6970 | 1496 |
| 421 | 20240528 | 123300 | 3850761420 | 7020 | 7000 | 7020 | 7000 | 401 |
| 422 | 20240528 | 123200 | 3847951070 | 6990 | 6990 | 6990 | 6990 | 5 |
| 423 | 20240528 | 123100 | 3847916120 | 6990 | 6980 | 6990 | 6980 | 158 |
| 424 | 20240528 | 123000 | 3846811750 | 6970 | 6970 | 6970 | 6970 | 204 |
| 425 | 20240528 | 122900 | 3845389870 | 6970 | 6970 | 6970 | 6960 | 78 |
| 426 | 20240528 | 122800 | 3844846220 | 6970 | 6970 | 6970 | 6970 | 168 |
| 427 | 20240528 | 122700 | 3843675260 | 6970 | 6960 | 6970 | 6960 | 120 |
| 428 | 20240528 | 122600 | 3842839060 | 6960 | 6990 | 6990 | 6960 | 2509 |
| 429 | 20240528 | 122500 | 3825325890 | 6980 | 6970 | 6980 | 6970 | 763 |
| 430 | 20240528 | 122400 | 3820002730 | 6970 | 6960 | 6970 | 6960 | 102 |
| 431 | 20240528 | 122300 | 3819291800 | 6960 | 6960 | 6960 | 6960 | 663 |
| 432 | 20240528 | 122200 | 3814677320 | 6950 | 6950 | 6950 | 6950 | 0 |
| 433 | 20240528 | 122100 | 3814677320 | 6950 | 6950 | 6950 | 6950 | 121 |
| 434 | 20240528 | 122000 | 3813836370 | 6950 | 6940 | 6950 | 6940 | 482 |
| 435 | 20240528 | 121900 | 3810491280 | 6930 | 6930 | 6930 | 6930 | 115 |
| 436 | 20240528 | 121800 | 3809694330 | 6930 | 6930 | 6930 | 6930 | 1 |
| 437 | 20240528 | 121700 | 3809687400 | 6930 | 6950 | 6950 | 6930 | 57 |
| 438 | 20240528 | 121600 | 3809291650 | 6950 | 6950 | 6950 | 6950 | 25 |
| 439 | 20240528 | 121500 | 3809117900 | 6950 | 6930 | 6950 | 6930 | 121 |
| 440 | 20240528 | 121400 | 3808277950 | 6930 | 6950 | 6960 | 6930 | 1212 |
| 441 | 20240528 | 121300 | 3799872650 | 6940 | 6940 | 6940 | 6940 | 2369 |
| 442 | 20240528 | 121200 | 3783431790 | 6940 | 6940 | 6940 | 6930 | 25 |
| 443 | 20240528 | 121100 | 3783258310 | 6940 | 6930 | 6940 | 6930 | 16 |
| 444 | 20240528 | 121000 | 3783147350 | 6940 | 6940 | 6940 | 6940 | 69 |
| 445 | 20240528 | 120900 | 3782668490 | 6930 | 6930 | 6930 | 6930 | 9 |
| 446 | 20240528 | 120800 | 3782606120 | 6930 | 6940 | 6940 | 6930 | 136 |
| 447 | 20240528 | 120700 | 3781663620 | 6930 | 6940 | 6940 | 6930 | 726 |
| 448 | 20240528 | 120600 | 3776630180 | 6930 | 6930 | 6930 | 6930 | 151 |
| 449 | 20240528 | 120500 | 3775583750 | 6940 | 6940 | 6940 | 6940 | 10 |
| 450 | 20240528 | 120400 | 3775514350 | 6940 | 6950 | 6950 | 6940 | 80 |
| 451 | 20240528 | 120300 | 3774959140 | 6940 | 6940 | 6940 | 6940 | 20 |
| 452 | 20240528 | 120200 | 3774820340 | 6940 | 6950 | 6950 | 6940 | 61 |
| 453 | 20240528 | 120100 | 3774396930 | 6940 | 6940 | 6940 | 6940 | 3 |
| 454 | 20240528 | 120000 | 3774376110 | 6950 | 6940 | 6950 | 6940 | 1003 |
| 455 | 20240528 | 115900 | 3767415160 | 6940 | 6940 | 6940 | 6940 | 100 |
| 456 | 20240528 | 115800 | 3766721160 | 6940 | 6940 | 6940 | 6940 | 200 |
| 457 | 20240528 | 115700 | 3765333160 | 6940 | 6940 | 6940 | 6940 | 119 |
| 458 | 20240528 | 115600 | 3764507300 | 6940 | 6940 | 6940 | 6940 | 37 |
| 459 | 20240528 | 115500 | 3764250520 | 6930 | 6930 | 6930 | 6930 | 0 |
| 460 | 20240528 | 115400 | 3764250520 | 6930 | 6930 | 6930 | 6930 | 0 |
| 461 | 20240528 | 115300 | 3764250520 | 6930 | 6910 | 6930 | 6910 | 342 |
| 462 | 20240528 | 115200 | 3761880500 | 6910 | 6910 | 6940 | 6910 | 1276 |
| 463 | 20240528 | 115100 | 3753063270 | 6900 | 6930 | 6930 | 6900 | 1903 |
| 464 | 20240528 | 115000 | 3739919560 | 6930 | 6920 | 6930 | 6920 | 1364 |
| 465 | 20240528 | 114900 | 3730479230 | 6920 | 6920 | 6920 | 6920 | 0 |
| 466 | 20240528 | 114800 | 3730479230 | 6920 | 6950 | 6950 | 6920 | 672 |
| 467 | 20240528 | 114700 | 3725828810 | 6960 | 6950 | 6960 | 6950 | 60 |
| 468 | 20240528 | 114600 | 3725411220 | 6920 | 6920 | 6920 | 6920 | 0 |
| 469 | 20240528 | 114500 | 3725411220 | 6920 | 6930 | 6930 | 6910 | 2984 |
| 470 | 20240528 | 114400 | 3704783760 | 6920 | 6930 | 6930 | 6920 | 701 |
| 471 | 20240528 | 114300 | 3699932830 | 6920 | 6960 | 6960 | 6920 | 2004 |
| 472 | 20240528 | 114200 | 3686064230 | 6930 | 6950 | 6950 | 6930 | 1010 |
| 473 | 20240528 | 114100 | 3679049110 | 6950 | 6950 | 6950 | 6950 | 388 |
| 474 | 20240528 | 114000 | 3676352510 | 6950 | 6930 | 6950 | 6930 | 598 |
| 475 | 20240528 | 113900 | 3672207960 | 6930 | 6950 | 6950 | 6930 | 3685 |
| 476 | 20240528 | 113800 | 3646663860 | 6950 | 6940 | 6950 | 6930 | 1195 |
| 477 | 20240528 | 113700 | 3638369580 | 6930 | 6950 | 6950 | 6930 | 1144 |
| 478 | 20240528 | 113600 | 3630430390 | 6960 | 6950 | 6960 | 6940 | 562 |
| 479 | 20240528 | 113500 | 3626529920 | 6950 | 6960 | 6960 | 6950 | 847 |
| 480 | 20240528 | 113400 | 3620638270 | 6960 | 6970 | 6970 | 6960 | 303 |
| 481 | 20240528 | 113300 | 3618526490 | 6970 | 6980 | 6980 | 6940 | 51 |
| 482 | 20240528 | 113200 | 3618172310 | 6920 | 6930 | 6930 | 6920 | 136 |
| 483 | 20240528 | 113100 | 3617231160 | 6920 | 6980 | 6980 | 6920 | 3072 |
| 484 | 20240528 | 113000 | 3595952200 | 6940 | 6970 | 6970 | 6940 | 1001 |
| 485 | 20240528 | 112900 | 3589002250 | 6960 | 6980 | 6980 | 6950 | 91 |
| 486 | 20240528 | 112800 | 3588368950 | 6940 | 6950 | 6950 | 6940 | 409 |
| 487 | 20240528 | 112700 | 3585528280 | 6940 | 6940 | 6940 | 6940 | 400 |
| 488 | 20240528 | 112600 | 3582752280 | 6940 | 6980 | 6980 | 6940 | 11 |
| 489 | 20240528 | 112500 | 3582675540 | 6980 | 6940 | 6980 | 6930 | 1422 |
| 490 | 20240528 | 112400 | 3572760540 | 6940 | 6960 | 6970 | 6940 | 1631 |
| 491 | 20240528 | 112300 | 3561434620 | 6940 | 6940 | 6940 | 6940 | 658 |
| 492 | 20240528 | 112200 | 3556868100 | 6940 | 6960 | 6960 | 6940 | 611 |
| 493 | 20240528 | 112100 | 3552622740 | 6970 | 6970 | 6970 | 6970 | 124 |
| 494 | 20240528 | 112000 | 3551758460 | 6960 | 6970 | 6970 | 6950 | 118 |
| 495 | 20240528 | 111900 | 3550936140 | 6960 | 6950 | 6970 | 6920 | 2471 |
| 496 | 20240528 | 111800 | 3533811190 | 6950 | 6940 | 6970 | 6940 | 385 |
| 497 | 20240528 | 111700 | 3531138760 | 6940 | 6950 | 6950 | 6940 | 497 |
| 498 | 20240528 | 111600 | 3527689380 | 6950 | 6950 | 6950 | 6950 | 480 |
| 499 | 20240528 | 111500 | 3524353380 | 6950 | 6980 | 6980 | 6950 | 390 |
| 500 | 20240528 | 111400 | 3521641080 | 6980 | 6970 | 6980 | 6940 | 1526 |
| 501 | 20240528 | 111300 | 3511046440 | 6960 | 6950 | 6960 | 6930 | 2051 |
| 502 | 20240528 | 111200 | 3496812720 | 6950 | 6960 | 6960 | 6950 | 924 |
| 503 | 20240528 | 111100 | 3490383040 | 6970 | 6980 | 6980 | 6970 | 438 |
| 504 | 20240528 | 111000 | 3487329090 | 6980 | 6980 | 6980 | 6970 | 280 |
| 505 | 20240528 | 110900 | 3485375880 | 6980 | 6960 | 6980 | 6960 | 63 |
| 506 | 20240528 | 110800 | 3484936680 | 6960 | 6970 | 6970 | 6960 | 376 |
| 507 | 20240528 | 110700 | 3482316290 | 6970 | 6950 | 6970 | 6950 | 701 |
| 508 | 20240528 | 110600 | 3477444320 | 6940 | 6950 | 6950 | 6940 | 366 |
| 509 | 20240528 | 110500 | 3474902340 | 6940 | 7030 | 7030 | 6940 | 22739 |
| 510 | 20240528 | 110400 | 3316724100 | 7030 | 7020 | 7030 | 7000 | 4731 |
| 511 | 20240528 | 110300 | 3283596680 | 7010 | 7010 | 7010 | 7010 | 0 |
| 512 | 20240528 | 110200 | 3283596680 | 7010 | 7000 | 7010 | 7000 | 981 |
| 513 | 20240528 | 110100 | 3276727640 | 7000 | 7000 | 7000 | 7000 | 100 |
| 514 | 20240528 | 110000 | 3276027640 | 7000 | 6990 | 7000 | 6990 | 865 |
| 515 | 20240528 | 105900 | 3269978270 | 6990 | 7000 | 7000 | 6990 | 1539 |
| 516 | 20240528 | 105800 | 3259217760 | 6990 | 7010 | 7010 | 6990 | 457 |
| 517 | 20240528 | 105700 | 3256020410 | 7000 | 7000 | 7000 | 7000 | 2 |
| 518 | 20240528 | 105600 | 3256006410 | 7000 | 7040 | 7080 | 7000 | 10627 |
| 519 | 20240528 | 105500 | 3181558040 | 7020 | 7030 | 7030 | 7020 | 1186 |
| 520 | 20240528 | 105400 | 3173223870 | 7040 | 7050 | 7050 | 7040 | 208 |
| 521 | 20240528 | 105300 | 3171758540 | 7050 | 7050 | 7050 | 7050 | 5 |
| 522 | 20240528 | 105200 | 3171723290 | 7070 | 7040 | 7070 | 7040 | 559 |
| 523 | 20240528 | 105100 | 3167782200 | 7050 | 7050 | 7050 | 7050 | 205 |
| 524 | 20240528 | 105000 | 3166336950 | 7070 | 7070 | 7070 | 7070 | 2 |
| 525 | 20240528 | 104900 | 3166322810 | 7050 | 7050 | 7050 | 7050 | 2030 |
| 526 | 20240528 | 104800 | 3152011310 | 7050 | 7060 | 7060 | 7050 | 6090 |
| 527 | 20240528 | 104700 | 3109072960 | 7060 | 7080 | 7080 | 7060 | 182 |
| 528 | 20240528 | 104600 | 3107787650 | 7070 | 7070 | 7070 | 7070 | 3 |
| 529 | 20240528 | 104500 | 3107766440 | 7070 | 7020 | 7070 | 7020 | 12121 |
| 530 | 20240528 | 104400 | 3022246060 | 7030 | 7020 | 7030 | 7020 | 4831 |
| 531 | 20240528 | 104300 | 2988284300 | 7020 | 7030 | 7030 | 7020 | 782 |
| 532 | 20240528 | 104200 | 2982786880 | 7020 | 7020 | 7020 | 7020 | 437 |
| 533 | 20240528 | 104100 | 2979719140 | 7020 | 7020 | 7020 | 7020 | 70 |
| 534 | 20240528 | 104000 | 2979227740 | 7020 | 7010 | 7030 | 7010 | 397 |
| 535 | 20240528 | 103900 | 2976440300 | 7000 | 7000 | 7000 | 7000 | 75 |
| 536 | 20240528 | 103800 | 2975915300 | 7000 | 7000 | 7000 | 7000 | 149 |
| 537 | 20240528 | 103700 | 2974872300 | 7000 | 7000 | 7000 | 7000 | 277 |
| 538 | 20240528 | 103600 | 2972933300 | 7000 | 7010 | 7010 | 7000 | 668 |
| 539 | 20240528 | 103500 | 2968257290 | 7000 | 7010 | 7010 | 7000 | 301 |
| 540 | 20240528 | 103400 | 2966150280 | 7010 | 7010 | 7010 | 7010 | 492 |
| 541 | 20240528 | 103300 | 2962701360 | 7010 | 7010 | 7010 | 7010 | 100 |
| 542 | 20240528 | 103200 | 2962000360 | 7010 | 7010 | 7010 | 7010 | 1 |
| 543 | 20240528 | 103100 | 2961993350 | 7020 | 7010 | 7020 | 7010 | 2 |
| 544 | 20240528 | 103000 | 2961979320 | 7000 | 7020 | 7030 | 7000 | 3294 |
| 545 | 20240528 | 102900 | 2938861440 | 7010 | 7010 | 7010 | 7000 | 310 |
| 546 | 20240528 | 102800 | 2936689160 | 7020 | 7020 | 7020 | 7010 | 271 |
| 547 | 20240528 | 102700 | 2934789240 | 7020 | 7010 | 7020 | 7010 | 2164 |
| 548 | 20240528 | 102600 | 2919609590 | 7010 | 7000 | 7010 | 7000 | 121 |
| 549 | 20240528 | 102500 | 2918761470 | 7000 | 7010 | 7010 | 7000 | 176 |
| 550 | 20240528 | 102400 | 2917529450 | 7000 | 7000 | 7000 | 7000 | 110 |
| 551 | 20240528 | 102300 | 2916759450 | 7000 | 7000 | 7000 | 7000 | 1926 |
| 552 | 20240528 | 102200 | 2903277450 | 7010 | 7010 | 7010 | 7010 | 650 |
| 553 | 20240528 | 102100 | 2898720950 | 7020 | 7020 | 7020 | 7010 | 77 |
| 554 | 20240528 | 102000 | 2898180440 | 7010 | 7010 | 7010 | 7000 | 2678 |
| 555 | 20240528 | 101900 | 2879424240 | 7010 | 7010 | 7010 | 7000 | 520 |
| 556 | 20240528 | 101800 | 2875784040 | 7010 | 7010 | 7010 | 7000 | 627 |
| 557 | 20240528 | 101700 | 2871394590 | 7010 | 7010 | 7010 | 7010 | 400 |
| 558 | 20240528 | 101600 | 2868590590 | 7010 | 7030 | 7040 | 7010 | 4340 |
| 559 | 20240528 | 101500 | 2838040140 | 7010 | 7020 | 7020 | 7000 | 5653 |
| 560 | 20240528 | 101400 | 2798423650 | 7030 | 7030 | 7030 | 7010 | 984 |
| 561 | 20240528 | 101300 | 2791514920 | 7020 | 7020 | 7020 | 7020 | 930 |
| 562 | 20240528 | 101200 | 2784986320 | 7020 | 7040 | 7040 | 7010 | 598 |
| 563 | 20240528 | 101100 | 2780789690 | 7040 | 7050 | 7050 | 7030 | 787 |
| 564 | 20240528 | 101000 | 2775243470 | 7050 | 7010 | 7050 | 7010 | 10048 |
| 565 | 20240528 | 100900 | 2704550540 | 7010 | 7010 | 7020 | 7000 | 3721 |
| 566 | 20240528 | 100800 | 2678442350 | 7010 | 7010 | 7010 | 7000 | 3552 |
| 567 | 20240528 | 100700 | 2653572120 | 7010 | 7010 | 7010 | 7000 | 2057 |
| 568 | 20240528 | 100600 | 2639156910 | 7000 | 6990 | 7000 | 6990 | 3901 |
| 569 | 20240528 | 100500 | 2611868050 | 6990 | 6980 | 6990 | 6980 | 2154 |
| 570 | 20240528 | 100400 | 2596818370 | 6980 | 6980 | 6990 | 6960 | 764 |
| 571 | 20240528 | 100300 | 2591489520 | 6990 | 6990 | 6990 | 6990 | 427 |
| 572 | 20240528 | 100200 | 2588504790 | 6980 | 6980 | 6980 | 6980 | 137 |
| 573 | 20240528 | 100100 | 2587548530 | 6990 | 6970 | 6990 | 6970 | 482 |
| 574 | 20240528 | 100000 | 2584185100 | 6960 | 6990 | 6990 | 6950 | 2118 |
| 575 | 20240528 | 095900 | 2569418660 | 6990 | 6960 | 6990 | 6960 | 1037 |
| 576 | 20240528 | 095800 | 2562187850 | 6960 | 6950 | 6960 | 6950 | 1356 |
| 577 | 20240528 | 095700 | 2552762940 | 6950 | 6940 | 6950 | 6940 | 806 |
| 578 | 20240528 | 095600 | 2547167910 | 6940 | 6910 | 6950 | 6890 | 4495 |
| 579 | 20240528 | 095500 | 2516069590 | 6910 | 6890 | 6930 | 6890 | 1661 |
| 580 | 20240528 | 095400 | 2504615800 | 6880 | 6950 | 6950 | 6880 | 30093 |
| 581 | 20240528 | 095300 | 2297087670 | 6940 | 6970 | 6970 | 6940 | 1914 |
| 582 | 20240528 | 095200 | 2283795420 | 6960 | 6970 | 6970 | 6940 | 2779 |
| 583 | 20240528 | 095100 | 2264461150 | 6960 | 6970 | 6970 | 6950 | 520 |
| 584 | 20240528 | 095000 | 2260839850 | 6960 | 6960 | 6980 | 6940 | 4325 |
| 585 | 20240528 | 094900 | 2230764730 | 6980 | 6960 | 6980 | 6960 | 3899 |
| 586 | 20240528 | 094800 | 2203590630 | 6960 | 6950 | 6960 | 6940 | 4914 |
| 587 | 20240528 | 094700 | 2169422000 | 6950 | 6950 | 6960 | 6930 | 2112 |
| 588 | 20240528 | 094600 | 2154736790 | 6960 | 6950 | 6970 | 6900 | 8309 |
| 589 | 20240528 | 094500 | 2097097450 | 6950 | 6930 | 6950 | 6910 | 2876 |
| 590 | 20240528 | 094400 | 2077185880 | 6930 | 6970 | 6970 | 6930 | 9394 |
| 591 | 20240528 | 094300 | 2011997750 | 6980 | 6970 | 6990 | 6970 | 2219 |
| 592 | 20240528 | 094200 | 1996507010 | 6970 | 6970 | 6970 | 6920 | 2843 |
| 593 | 20240528 | 094100 | 1976733650 | 6970 | 6950 | 6970 | 6910 | 11706 |
| 594 | 20240528 | 094000 | 1895481800 | 6950 | 6950 | 6980 | 6930 | 16344 |
| 595 | 20240528 | 093900 | 1781849040 | 6930 | 6930 | 6950 | 6880 | 27756 |
| 596 | 20240528 | 093800 | 1590021650 | 6930 | 6990 | 6990 | 6920 | 14963 |
| 597 | 20240528 | 093700 | 1486053510 | 6960 | 7020 | 7020 | 6950 | 21752 |
| 598 | 20240528 | 093600 | 1334143690 | 7020 | 7120 | 7120 | 7020 | 13583 |
| 599 | 20240528 | 093500 | 1238479540 | 7120 | 7140 | 7140 | 7120 | 447 |
| 600 | 20240528 | 093400 | 1235292610 | 7140 | 7150 | 7150 | 7140 | 119 |
| 601 | 20240528 | 093300 | 1234442940 | 7170 | 7080 | 7170 | 7080 | 9377 |
| 602 | 20240528 | 093200 | 1167617530 | 7060 | 7080 | 7080 | 7060 | 1664 |
| 603 | 20240528 | 093100 | 1155865730 | 7080 | 7080 | 7080 | 7070 | 297 |
| 604 | 20240528 | 093000 | 1153763320 | 7080 | 7090 | 7100 | 7040 | 9300 |
| 605 | 20240528 | 092900 | 1088253360 | 7090 | 7060 | 7090 | 7020 | 3897 |
| 606 | 20240528 | 092800 | 1060796440 | 7060 | 7090 | 7100 | 7060 | 15130 |
| 607 | 20240528 | 092700 | 953946910 | 7090 | 7070 | 7110 | 7070 | 2016 |
| 608 | 20240528 | 092600 | 939640600 | 7070 | 7080 | 7080 | 7060 | 629 |
| 609 | 20240528 | 092500 | 935195850 | 7060 | 7080 | 7100 | 7060 | 3983 |
| 610 | 20240528 | 092400 | 907008530 | 7070 | 7030 | 7080 | 7000 | 11353 |
| 611 | 20240528 | 092300 | 827012310 | 7000 | 7090 | 7090 | 7000 | 25813 |
| 612 | 20240528 | 092200 | 645497700 | 7080 | 7130 | 7130 | 7070 | 4490 |
| 613 | 20240528 | 092100 | 613697480 | 7140 | 7170 | 7170 | 7100 | 2972 |
| 614 | 20240528 | 092000 | 592576920 | 7130 | 7130 | 7150 | 7130 | 1607 |
| 615 | 20240528 | 091900 | 581117180 | 7130 | 7130 | 7170 | 7130 | 2976 |
| 616 | 20240528 | 091800 | 559872760 | 7140 | 7140 | 7140 | 7130 | 430 |
| 617 | 20240528 | 091700 | 556803060 | 7150 | 7090 | 7150 | 7070 | 8427 |
| 618 | 20240528 | 091600 | 497026670 | 7090 | 7110 | 7150 | 7090 | 2626 |
| 619 | 20240528 | 091500 | 478361780 | 7150 | 7150 | 7150 | 7110 | 4892 |
| 620 | 20240528 | 091400 | 443494080 | 7150 | 7180 | 7180 | 7150 | 779 |
| 621 | 20240528 | 091300 | 437917210 | 7160 | 7110 | 7160 | 7100 | 7925 |
| 622 | 20240528 | 091200 | 381426140 | 7100 | 7150 | 7160 | 7100 | 4599 |
| 623 | 20240528 | 091100 | 348695940 | 7170 | 7170 | 7190 | 7140 | 9465 |
| 624 | 20240528 | 091000 | 281034470 | 7170 | 7160 | 7170 | 7160 | 906 |
| 625 | 20240528 | 090900 | 274544650 | 7160 | 7200 | 7200 | 7160 | 2651 |
| 626 | 20240528 | 090800 | 255553500 | 7160 | 7160 | 7200 | 7140 | 1618 |
| 627 | 20240528 | 090700 | 243972680 | 7160 | 7170 | 7200 | 7150 | 5677 |
| 628 | 20240528 | 090600 | 203291740 | 7170 | 7200 | 7240 | 7140 | 4633 |
| 629 | 20240528 | 090500 | 170091000 | 7190 | 7210 | 7210 | 7170 | 2722 |
| 630 | 20240528 | 090400 | 150484730 | 7210 | 7220 | 7220 | 7210 | 1354 |
| 631 | 20240528 | 090300 | 140715220 | 7220 | 7320 | 7320 | 7220 | 2397 |
| 632 | 20240528 | 090200 | 123298810 | 7320 | 7280 | 7330 | 7280 | 2492 |
| 633 | 20240528 | 090100 | 105140980 | 7260 | 7290 | 7320 | 7260 | 9538 |
| 634 | 20240528 | 090000 | 35553020 | 7290 | 7270 | 7290 | 7200 | 4857 |