34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240516 | 202100 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 28577 |
| 3 | 20240516 | 202000 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 4 | 20240516 | 201900 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 5 | 20240516 | 201800 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 6 | 20240516 | 201700 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 7 | 20240516 | 201600 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 8 | 20240516 | 201500 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 9 | 20240516 | 201400 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 10 | 20240516 | 201300 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 11 | 20240516 | 201200 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 12 | 20240516 | 201100 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 13 | 20240516 | 201000 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 14 | 20240516 | 200900 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 15 | 20240516 | 200800 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 16 | 20240516 | 200700 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 17 | 20240516 | 200600 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 18 | 20240516 | 200500 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 19 | 20240516 | 200400 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 20 | 20240516 | 200300 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 21 | 20240516 | 200200 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 22 | 20240516 | 200100 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 23 | 20240516 | 200000 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 24 | 20240516 | 195900 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 25 | 20240516 | 195800 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 26 | 20240516 | 195700 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 27 | 20240516 | 195600 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 28 | 20240516 | 195500 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 29 | 20240516 | 195400 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 30 | 20240516 | 195300 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 31 | 20240516 | 195200 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 32 | 20240516 | 195100 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 28577 |
| 33 | 20240516 | 195000 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 34 | 20240516 | 194900 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 35 | 20240516 | 194800 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 36 | 20240516 | 194700 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 37 | 20240516 | 194600 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 38 | 20240516 | 194500 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 39 | 20240516 | 194400 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 40 | 20240516 | 194300 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 41 | 20240516 | 194200 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 42 | 20240516 | 194100 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 43 | 20240516 | 194000 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 44 | 20240516 | 193900 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 45 | 20240516 | 193800 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 46 | 20240516 | 193700 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 47 | 20240516 | 193600 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 48 | 20240516 | 193500 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 49 | 20240516 | 193400 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 50 | 20240516 | 193300 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 51 | 20240516 | 193200 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 52 | 20240516 | 193100 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 53 | 20240516 | 193000 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 54 | 20240516 | 192900 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 55 | 20240516 | 192800 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 56 | 20240516 | 192700 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 57 | 20240516 | 192600 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 58 | 20240516 | 192500 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 59 | 20240516 | 192400 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 60 | 20240516 | 192300 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 61 | 20240516 | 192200 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 62 | 20240516 | 192100 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 28577 |
| 63 | 20240516 | 192000 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 64 | 20240516 | 191900 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 65 | 20240516 | 191800 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 66 | 20240516 | 191700 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 67 | 20240516 | 191600 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 68 | 20240516 | 191500 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 69 | 20240516 | 191400 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 70 | 20240516 | 191300 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 71 | 20240516 | 191200 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 72 | 20240516 | 191100 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 73 | 20240516 | 191000 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 74 | 20240516 | 190900 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 75 | 20240516 | 190800 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 76 | 20240516 | 190700 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 77 | 20240516 | 190600 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 78 | 20240516 | 190500 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 79 | 20240516 | 190400 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 80 | 20240516 | 190300 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 81 | 20240516 | 190200 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 82 | 20240516 | 190100 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 83 | 20240516 | 190000 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 84 | 20240516 | 185900 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 85 | 20240516 | 185800 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 86 | 20240516 | 185700 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 87 | 20240516 | 185600 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 88 | 20240516 | 185500 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 89 | 20240516 | 185400 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 90 | 20240516 | 185300 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 91 | 20240516 | 185200 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 92 | 20240516 | 185100 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 28577 |
| 93 | 20240516 | 185000 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 94 | 20240516 | 184900 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 95 | 20240516 | 184800 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 96 | 20240516 | 184700 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 97 | 20240516 | 184600 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 98 | 20240516 | 184500 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 99 | 20240516 | 184400 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 100 | 20240516 | 184300 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 101 | 20240516 | 184200 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 102 | 20240516 | 184100 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 103 | 20240516 | 184000 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 104 | 20240516 | 183900 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 105 | 20240516 | 183800 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 106 | 20240516 | 183700 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 107 | 20240516 | 183600 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 108 | 20240516 | 183500 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 109 | 20240516 | 183400 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 110 | 20240516 | 183300 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 111 | 20240516 | 183200 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 112 | 20240516 | 183100 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 113 | 20240516 | 183000 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 114 | 20240516 | 182900 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 115 | 20240516 | 182800 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 116 | 20240516 | 182700 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 117 | 20240516 | 182600 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 118 | 20240516 | 182500 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 119 | 20240516 | 182400 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 120 | 20240516 | 182300 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 121 | 20240516 | 182200 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 122 | 20240516 | 182100 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 28577 |
| 123 | 20240516 | 182000 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 124 | 20240516 | 181900 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 125 | 20240516 | 181800 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 126 | 20240516 | 181700 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 127 | 20240516 | 181600 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 128 | 20240516 | 181500 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 129 | 20240516 | 181400 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 130 | 20240516 | 181300 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 131 | 20240516 | 181200 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 132 | 20240516 | 181100 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 133 | 20240516 | 181000 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 134 | 20240516 | 180900 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 135 | 20240516 | 180800 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 136 | 20240516 | 180700 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 137 | 20240516 | 180600 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 138 | 20240516 | 180500 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 139 | 20240516 | 180400 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 140 | 20240516 | 180300 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 141 | 20240516 | 180200 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 142 | 20240516 | 180100 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 143 | 20240516 | 180000 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 144 | 20240516 | 175900 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 145 | 20240516 | 175800 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 146 | 20240516 | 175700 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 147 | 20240516 | 175600 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 148 | 20240516 | 175500 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 149 | 20240516 | 175400 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 150 | 20240516 | 175300 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 151 | 20240516 | 175200 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 152 | 20240516 | 175100 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 28577 |
| 153 | 20240516 | 175000 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 154 | 20240516 | 174900 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 155 | 20240516 | 174800 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 156 | 20240516 | 174700 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 157 | 20240516 | 174600 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 158 | 20240516 | 174500 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 159 | 20240516 | 174400 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 160 | 20240516 | 174300 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 161 | 20240516 | 174200 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 162 | 20240516 | 174100 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 163 | 20240516 | 174000 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 164 | 20240516 | 173900 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 165 | 20240516 | 173800 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 166 | 20240516 | 173700 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 167 | 20240516 | 173600 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 168 | 20240516 | 173500 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 169 | 20240516 | 173400 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 170 | 20240516 | 173300 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 171 | 20240516 | 173200 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 172 | 20240516 | 173100 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 173 | 20240516 | 173000 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 174 | 20240516 | 172900 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 175 | 20240516 | 172800 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 176 | 20240516 | 172700 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 177 | 20240516 | 172600 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 178 | 20240516 | 172500 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 179 | 20240516 | 172400 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 180 | 20240516 | 172300 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 181 | 20240516 | 172200 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 182 | 20240516 | 172100 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 28577 |
| 183 | 20240516 | 172000 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 184 | 20240516 | 171900 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 185 | 20240516 | 171800 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 186 | 20240516 | 171700 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 187 | 20240516 | 171600 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 188 | 20240516 | 171500 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 189 | 20240516 | 171400 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 190 | 20240516 | 171300 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 191 | 20240516 | 171200 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 192 | 20240516 | 171100 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 193 | 20240516 | 171000 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 194 | 20240516 | 170900 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 195 | 20240516 | 170800 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 196 | 20240516 | 170700 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 197 | 20240516 | 170600 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 198 | 20240516 | 170500 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 199 | 20240516 | 170400 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 200 | 20240516 | 170300 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 201 | 20240516 | 170200 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 202 | 20240516 | 170100 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 203 | 20240516 | 170000 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 204 | 20240516 | 165900 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 205 | 20240516 | 165800 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 206 | 20240516 | 165700 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 207 | 20240516 | 165600 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 208 | 20240516 | 165500 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 209 | 20240516 | 165400 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 210 | 20240516 | 165300 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 211 | 20240516 | 165200 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 212 | 20240516 | 165100 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 28577 |
| 213 | 20240516 | 165000 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 214 | 20240516 | 164900 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 215 | 20240516 | 164800 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 216 | 20240516 | 164700 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 217 | 20240516 | 164600 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 218 | 20240516 | 164500 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 219 | 20240516 | 164400 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 220 | 20240516 | 164300 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 221 | 20240516 | 164200 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 222 | 20240516 | 164100 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 223 | 20240516 | 164000 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 224 | 20240516 | 163900 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 225 | 20240516 | 163800 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 226 | 20240516 | 163700 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 227 | 20240516 | 163600 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 228 | 20240516 | 163500 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 229 | 20240516 | 163400 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 230 | 20240516 | 163300 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 231 | 20240516 | 163200 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 232 | 20240516 | 163100 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 233 | 20240516 | 163000 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 234 | 20240516 | 162900 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 235 | 20240516 | 162800 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 236 | 20240516 | 162700 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 237 | 20240516 | 162600 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 238 | 20240516 | 162500 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 239 | 20240516 | 162400 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 240 | 20240516 | 162300 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 241 | 20240516 | 162200 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 242 | 20240516 | 162100 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 28577 |
| 243 | 20240516 | 162000 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 244 | 20240516 | 161900 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 245 | 20240516 | 161800 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 246 | 20240516 | 161700 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 247 | 20240516 | 161600 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 248 | 20240516 | 161500 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 249 | 20240516 | 161400 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 250 | 20240516 | 161300 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 251 | 20240516 | 161200 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 252 | 20240516 | 161100 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 253 | 20240516 | 161000 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 254 | 20240516 | 160900 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 255 | 20240516 | 160800 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 256 | 20240516 | 160700 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 257 | 20240516 | 160600 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 258 | 20240516 | 160500 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 259 | 20240516 | 160400 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 260 | 20240516 | 160300 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 261 | 20240516 | 160200 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 262 | 20240516 | 160100 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 263 | 20240516 | 160000 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 264 | 20240516 | 155900 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 265 | 20240516 | 155800 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 266 | 20240516 | 155700 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 267 | 20240516 | 155600 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 268 | 20240516 | 155500 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 269 | 20240516 | 155400 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 270 | 20240516 | 155300 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 271 | 20240516 | 155200 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 272 | 20240516 | 155100 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 28577 |
| 273 | 20240516 | 155000 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 274 | 20240516 | 154900 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 275 | 20240516 | 154800 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 276 | 20240516 | 154700 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 277 | 20240516 | 154600 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 278 | 20240516 | 154500 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 279 | 20240516 | 154400 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 280 | 20240516 | 154300 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 281 | 20240516 | 154200 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 282 | 20240516 | 154100 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 283 | 20240516 | 154000 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 284 | 20240516 | 153900 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 285 | 20240516 | 153800 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 286 | 20240516 | 153700 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 287 | 20240516 | 153600 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 288 | 20240516 | 153500 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 289 | 20240516 | 153400 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 290 | 20240516 | 153300 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 291 | 20240516 | 153200 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 292 | 20240516 | 153100 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 0 |
| 293 | 20240516 | 153000 | 10323867240 | 6950 | 6950 | 6950 | 6950 | 28577 |
| 294 | 20240516 | 152900 | 10125257090 | 6920 | 6920 | 6920 | 6920 | 0 |
| 295 | 20240516 | 152800 | 10125257090 | 6920 | 6920 | 6920 | 6920 | 0 |
| 296 | 20240516 | 152700 | 10125257090 | 6920 | 6920 | 6920 | 6920 | 0 |
| 297 | 20240516 | 152600 | 10125257090 | 6920 | 6920 | 6920 | 6920 | 0 |
| 298 | 20240516 | 152500 | 10125257090 | 6920 | 6920 | 6920 | 6920 | 0 |
| 299 | 20240516 | 152400 | 10125257090 | 6920 | 6920 | 6920 | 6920 | 0 |
| 300 | 20240516 | 152300 | 10125257090 | 6920 | 6920 | 6920 | 6920 | 0 |
| 301 | 20240516 | 152200 | 10125257090 | 6920 | 6920 | 6920 | 6920 | 0 |
| 302 | 20240516 | 152100 | 10125257090 | 6920 | 6920 | 6920 | 6920 | 0 |
| 303 | 20240516 | 152000 | 10125257090 | 6920 | 6920 | 6920 | 6920 | 0 |
| 304 | 20240516 | 151900 | 10125257090 | 6920 | 6940 | 6940 | 6920 | 4421 |
| 305 | 20240516 | 151800 | 10094607450 | 6920 | 6910 | 6940 | 6910 | 6790 |
| 306 | 20240516 | 151700 | 10047615620 | 6910 | 6910 | 6910 | 6900 | 4513 |
| 307 | 20240516 | 151600 | 10016443090 | 6910 | 6920 | 6920 | 6900 | 1881 |
| 308 | 20240516 | 151500 | 10003453450 | 6920 | 6910 | 6920 | 6910 | 3723 |
| 309 | 20240516 | 151400 | 9977714280 | 6910 | 6900 | 6910 | 6900 | 2812 |
| 310 | 20240516 | 151300 | 9958308070 | 6910 | 6900 | 6910 | 6890 | 3378 |
| 311 | 20240516 | 151200 | 9935010150 | 6900 | 6910 | 6910 | 6900 | 2886 |
| 312 | 20240516 | 151100 | 9915085010 | 6910 | 6900 | 6910 | 6900 | 1388 |
| 313 | 20240516 | 151000 | 9905500770 | 6890 | 6900 | 6910 | 6890 | 4784 |
| 314 | 20240516 | 150900 | 9872526610 | 6900 | 6890 | 6910 | 6890 | 3850 |
| 315 | 20240516 | 150800 | 9845947680 | 6890 | 6920 | 6930 | 6880 | 14667 |
| 316 | 20240516 | 150700 | 9744776960 | 6930 | 6930 | 6930 | 6930 | 1188 |
| 317 | 20240516 | 150600 | 9736544120 | 6930 | 6920 | 6930 | 6910 | 2724 |
| 318 | 20240516 | 150500 | 9717691600 | 6920 | 6910 | 6920 | 6910 | 1452 |
| 319 | 20240516 | 150400 | 9707655640 | 6920 | 6950 | 6950 | 6910 | 7218 |
| 320 | 20240516 | 150300 | 9657660180 | 6950 | 6960 | 6960 | 6930 | 1544 |
| 321 | 20240516 | 150200 | 9646933200 | 6960 | 6930 | 6960 | 6920 | 7512 |
| 322 | 20240516 | 150100 | 9594779350 | 6940 | 6940 | 6940 | 6930 | 4903 |
| 323 | 20240516 | 150000 | 9560792260 | 6940 | 6910 | 6950 | 6910 | 7446 |
| 324 | 20240516 | 145900 | 9509119890 | 6930 | 6910 | 6930 | 6900 | 5095 |
| 325 | 20240516 | 145800 | 9473887440 | 6910 | 6910 | 6920 | 6900 | 3430 |
| 326 | 20240516 | 145700 | 9450212390 | 6910 | 6910 | 6910 | 6900 | 1698 |
| 327 | 20240516 | 145600 | 9438491140 | 6920 | 6920 | 6920 | 6910 | 1658 |
| 328 | 20240516 | 145500 | 9427032750 | 6920 | 6930 | 6930 | 6920 | 1741 |
| 329 | 20240516 | 145400 | 9414979200 | 6930 | 6920 | 6930 | 6920 | 1400 |
| 330 | 20240516 | 145300 | 9405283900 | 6920 | 6920 | 6920 | 6910 | 1273 |
| 331 | 20240516 | 145200 | 9396474840 | 6920 | 6910 | 6920 | 6910 | 664 |
| 332 | 20240516 | 145100 | 9391886400 | 6910 | 6890 | 6910 | 6890 | 3388 |
| 333 | 20240516 | 145000 | 9368517150 | 6890 | 6890 | 6890 | 6890 | 340 |
| 334 | 20240516 | 144900 | 9366174550 | 6890 | 6890 | 6890 | 6890 | 290 |
| 335 | 20240516 | 144800 | 9364176450 | 6890 | 6890 | 6890 | 6890 | 113 |
| 336 | 20240516 | 144700 | 9363397880 | 6890 | 6890 | 6890 | 6860 | 1757 |
| 337 | 20240516 | 144600 | 9351335140 | 6900 | 6890 | 6900 | 6860 | 3161 |
| 338 | 20240516 | 144500 | 9329611090 | 6900 | 6900 | 6900 | 6890 | 1475 |
| 339 | 20240516 | 144400 | 9319434210 | 6900 | 6900 | 6900 | 6890 | 1878 |
| 340 | 20240516 | 144300 | 9306490350 | 6900 | 6900 | 6900 | 6900 | 1052 |
| 341 | 20240516 | 144200 | 9299231550 | 6890 | 6890 | 6890 | 6890 | 1382 |
| 342 | 20240516 | 144100 | 9289709570 | 6880 | 6880 | 6880 | 6880 | 222 |
| 343 | 20240516 | 144000 | 9288182210 | 6880 | 6880 | 6890 | 6880 | 993 |
| 344 | 20240516 | 143900 | 9281350230 | 6880 | 6880 | 6890 | 6880 | 576 |
| 345 | 20240516 | 143800 | 9277386100 | 6890 | 6880 | 6890 | 6880 | 1053 |
| 346 | 20240516 | 143700 | 9270140350 | 6880 | 6880 | 6880 | 6880 | 15 |
| 347 | 20240516 | 143600 | 9270037150 | 6880 | 6870 | 6880 | 6870 | 1200 |
| 348 | 20240516 | 143500 | 9261791150 | 6880 | 6870 | 6880 | 6870 | 1244 |
| 349 | 20240516 | 143400 | 9253240190 | 6870 | 6850 | 6870 | 6850 | 3703 |
| 350 | 20240516 | 143300 | 9227811590 | 6860 | 6860 | 6870 | 6850 | 2204 |
| 351 | 20240516 | 143200 | 9212692480 | 6870 | 6890 | 6890 | 6860 | 5554 |
| 352 | 20240516 | 143100 | 9174499370 | 6900 | 6900 | 6900 | 6890 | 145 |
| 353 | 20240516 | 143000 | 9173499840 | 6900 | 6910 | 6910 | 6890 | 1564 |
| 354 | 20240516 | 142900 | 9162710280 | 6910 | 6900 | 6910 | 6900 | 2185 |
| 355 | 20240516 | 142800 | 9147625940 | 6900 | 6910 | 6910 | 6900 | 174 |
| 356 | 20240516 | 142700 | 9146423620 | 6910 | 6910 | 6910 | 6910 | 136 |
| 357 | 20240516 | 142600 | 9145483860 | 6910 | 6910 | 6920 | 6910 | 993 |
| 358 | 20240516 | 142500 | 9138617900 | 6920 | 6910 | 6920 | 6910 | 1725 |
| 359 | 20240516 | 142400 | 9126698070 | 6910 | 6890 | 6910 | 6890 | 1803 |
| 360 | 20240516 | 142300 | 9114255120 | 6890 | 6900 | 6910 | 6890 | 1267 |
| 361 | 20240516 | 142200 | 9105512890 | 6900 | 6890 | 6910 | 6880 | 5129 |
| 362 | 20240516 | 142100 | 9070115020 | 6900 | 6900 | 6930 | 6870 | 7363 |
| 363 | 20240516 | 142000 | 9019275980 | 6890 | 6880 | 6890 | 6870 | 2417 |
| 364 | 20240516 | 141900 | 9002653730 | 6880 | 6870 | 6880 | 6870 | 191 |
| 365 | 20240516 | 141800 | 9001341540 | 6870 | 6860 | 6870 | 6860 | 330 |
| 366 | 20240516 | 141700 | 8999074500 | 6870 | 6850 | 6870 | 6840 | 2698 |
| 367 | 20240516 | 141600 | 8980576940 | 6860 | 6860 | 6860 | 6860 | 73 |
| 368 | 20240516 | 141500 | 8980076160 | 6860 | 6850 | 6860 | 6850 | 1549 |
| 369 | 20240516 | 141400 | 8969455130 | 6860 | 6860 | 6860 | 6860 | 1987 |
| 370 | 20240516 | 141300 | 8955824310 | 6860 | 6850 | 6860 | 6850 | 556 |
| 371 | 20240516 | 141200 | 8952015700 | 6830 | 6850 | 6850 | 6830 | 333 |
| 372 | 20240516 | 141100 | 8949737950 | 6860 | 6830 | 6860 | 6830 | 1920 |
| 373 | 20240516 | 141000 | 8936608930 | 6830 | 6860 | 6870 | 6830 | 3063 |
| 374 | 20240516 | 140900 | 8915645100 | 6860 | 6840 | 6860 | 6840 | 1752 |
| 375 | 20240516 | 140800 | 8903645600 | 6850 | 6850 | 6860 | 6840 | 5376 |
| 376 | 20240516 | 140700 | 8866853230 | 6850 | 6870 | 6870 | 6850 | 13421 |
| 377 | 20240516 | 140600 | 8774866910 | 6870 | 6870 | 6870 | 6870 | 1613 |
| 378 | 20240516 | 140500 | 8763785600 | 6870 | 6880 | 6880 | 6860 | 727 |
| 379 | 20240516 | 140400 | 8758791700 | 6890 | 6880 | 6890 | 6860 | 4277 |
| 380 | 20240516 | 140300 | 8729390970 | 6880 | 6890 | 6890 | 6880 | 1044 |
| 381 | 20240516 | 140200 | 8722198810 | 6890 | 6890 | 6890 | 6880 | 2282 |
| 382 | 20240516 | 140100 | 8706477580 | 6890 | 6890 | 6900 | 6880 | 696 |
| 383 | 20240516 | 140000 | 8701683130 | 6890 | 6890 | 6900 | 6890 | 193 |
| 384 | 20240516 | 135900 | 8700353350 | 6900 | 6880 | 6900 | 6880 | 499 |
| 385 | 20240516 | 135800 | 8696915050 | 6900 | 6880 | 6900 | 6880 | 1235 |
| 386 | 20240516 | 135700 | 8688398050 | 6890 | 6890 | 6890 | 6880 | 848 |
| 387 | 20240516 | 135600 | 8682561700 | 6880 | 6890 | 6890 | 6880 | 5424 |
| 388 | 20240516 | 135500 | 8645194870 | 6890 | 6890 | 6890 | 6890 | 157 |
| 389 | 20240516 | 135400 | 8644113140 | 6890 | 6880 | 6890 | 6880 | 2321 |
| 390 | 20240516 | 135300 | 8628128660 | 6890 | 6890 | 6890 | 6880 | 666 |
| 391 | 20240516 | 135200 | 8623540320 | 6890 | 6890 | 6890 | 6890 | 500 |
| 392 | 20240516 | 135100 | 8620095320 | 6890 | 6890 | 6890 | 6890 | 136 |
| 393 | 20240516 | 135000 | 8619158280 | 6880 | 6880 | 6880 | 6880 | 0 |
| 394 | 20240516 | 134900 | 8619158280 | 6880 | 6890 | 6890 | 6880 | 526 |
| 395 | 20240516 | 134800 | 8615537430 | 6890 | 6890 | 6890 | 6890 | 347 |
| 396 | 20240516 | 134700 | 8613146600 | 6890 | 6890 | 6900 | 6890 | 187 |
| 397 | 20240516 | 134600 | 8611857550 | 6890 | 6880 | 6900 | 6880 | 309 |
| 398 | 20240516 | 134500 | 8609729480 | 6880 | 6880 | 6880 | 6880 | 500 |
| 399 | 20240516 | 134400 | 8606289480 | 6880 | 6900 | 6900 | 6880 | 1355 |
| 400 | 20240516 | 134300 | 8596940180 | 6880 | 6900 | 6900 | 6880 | 309 |
| 401 | 20240516 | 134200 | 8594808340 | 6900 | 6900 | 6900 | 6900 | 221 |
| 402 | 20240516 | 134100 | 8593283440 | 6900 | 6910 | 6910 | 6890 | 1410 |
| 403 | 20240516 | 134000 | 8583558230 | 6900 | 6910 | 6910 | 6900 | 2003 |
| 404 | 20240516 | 133900 | 8569722550 | 6910 | 6900 | 6910 | 6900 | 693 |
| 405 | 20240516 | 133800 | 8564940780 | 6910 | 6920 | 6920 | 6900 | 5694 |
| 406 | 20240516 | 133700 | 8525539150 | 6920 | 6910 | 6930 | 6910 | 1770 |
| 407 | 20240516 | 133600 | 8513279520 | 6910 | 6910 | 6910 | 6890 | 1795 |
| 408 | 20240516 | 133500 | 8500897860 | 6920 | 6880 | 6920 | 6880 | 3432 |
| 409 | 20240516 | 133400 | 8477201120 | 6890 | 6890 | 6890 | 6870 | 804 |
| 410 | 20240516 | 133300 | 8471665760 | 6860 | 6870 | 6870 | 6860 | 192 |
| 411 | 20240516 | 133200 | 8470347910 | 6860 | 6860 | 6900 | 6860 | 435 |
| 412 | 20240516 | 133100 | 8467358410 | 6860 | 6870 | 6870 | 6850 | 3353 |
| 413 | 20240516 | 133000 | 8444355180 | 6860 | 6880 | 6880 | 6860 | 635 |
| 414 | 20240516 | 132900 | 8439992660 | 6880 | 6880 | 6880 | 6870 | 48 |
| 415 | 20240516 | 132800 | 8439662510 | 6850 | 6860 | 6890 | 6840 | 5918 |
| 416 | 20240516 | 132700 | 8399101120 | 6890 | 6880 | 6890 | 6860 | 754 |
| 417 | 20240516 | 132600 | 8393922820 | 6880 | 6880 | 6880 | 6860 | 589 |
| 418 | 20240516 | 132500 | 8389876600 | 6880 | 6870 | 6890 | 6860 | 422 |
| 419 | 20240516 | 132400 | 8386975900 | 6860 | 6890 | 6890 | 6860 | 232 |
| 420 | 20240516 | 132300 | 8385381700 | 6860 | 6900 | 6900 | 6860 | 3158 |
| 421 | 20240516 | 132200 | 8363668960 | 6900 | 6900 | 6900 | 6900 | 900 |
| 422 | 20240516 | 132100 | 8357458960 | 6890 | 6880 | 6890 | 6870 | 6261 |
| 423 | 20240516 | 132000 | 8314380100 | 6890 | 6890 | 6890 | 6890 | 2798 |
| 424 | 20240516 | 131900 | 8295101880 | 6890 | 6910 | 6910 | 6880 | 2633 |
| 425 | 20240516 | 131800 | 8276958930 | 6910 | 6870 | 6910 | 6870 | 4222 |
| 426 | 20240516 | 131700 | 8247890000 | 6830 | 6890 | 6890 | 6830 | 15100 |
| 427 | 20240516 | 131600 | 8144379040 | 6880 | 6880 | 6890 | 6880 | 1482 |
| 428 | 20240516 | 131500 | 8134182790 | 6880 | 6890 | 6890 | 6880 | 131 |
| 429 | 20240516 | 131400 | 8133281500 | 6880 | 6900 | 6900 | 6880 | 5890 |
| 430 | 20240516 | 131300 | 8092691850 | 6900 | 6910 | 6910 | 6900 | 306 |
| 431 | 20240516 | 131200 | 8090580430 | 6900 | 6900 | 6910 | 6900 | 729 |
| 432 | 20240516 | 131100 | 8085548690 | 6910 | 6920 | 6920 | 6900 | 803 |
| 433 | 20240516 | 131000 | 8080002510 | 6930 | 6930 | 6930 | 6920 | 1765 |
| 434 | 20240516 | 130900 | 8067788670 | 6920 | 6920 | 6920 | 6910 | 579 |
| 435 | 20240516 | 130800 | 8063784370 | 6920 | 6900 | 6920 | 6900 | 1811 |
| 436 | 20240516 | 130700 | 8051272440 | 6900 | 6900 | 6900 | 6890 | 1537 |
| 437 | 20240516 | 130600 | 8040673620 | 6900 | 6890 | 6900 | 6890 | 768 |
| 438 | 20240516 | 130500 | 8035378470 | 6890 | 6900 | 6900 | 6890 | 1317 |
| 439 | 20240516 | 130400 | 8026293200 | 6910 | 6920 | 6920 | 6900 | 1619 |
| 440 | 20240516 | 130300 | 8015120470 | 6900 | 6910 | 6910 | 6900 | 1307 |
| 441 | 20240516 | 130200 | 8006099220 | 6910 | 6910 | 6920 | 6900 | 2185 |
| 442 | 20240516 | 130100 | 7991007840 | 6920 | 6930 | 6930 | 6920 | 928 |
| 443 | 20240516 | 130000 | 7984584240 | 6930 | 6940 | 6940 | 6920 | 1241 |
| 444 | 20240516 | 125900 | 7975991030 | 6950 | 6950 | 6950 | 6950 | 189 |
| 445 | 20240516 | 125800 | 7974677480 | 6950 | 6930 | 6950 | 6930 | 953 |
| 446 | 20240516 | 125700 | 7968073090 | 6920 | 6910 | 6920 | 6900 | 1781 |
| 447 | 20240516 | 125600 | 7955756700 | 6910 | 6920 | 6920 | 6900 | 1602 |
| 448 | 20240516 | 125500 | 7944699930 | 6910 | 6920 | 6920 | 6910 | 2489 |
| 449 | 20240516 | 125400 | 7927497830 | 6910 | 6930 | 6930 | 6910 | 1992 |
| 450 | 20240516 | 125300 | 7913720450 | 6930 | 6940 | 6940 | 6930 | 14694 |
| 451 | 20240516 | 125200 | 7811761710 | 6940 | 6960 | 6960 | 6940 | 1241 |
| 452 | 20240516 | 125100 | 7803141070 | 6960 | 6940 | 6960 | 6940 | 639 |
| 453 | 20240516 | 125000 | 7798695230 | 6940 | 6960 | 6960 | 6940 | 9604 |
| 454 | 20240516 | 124900 | 7731945490 | 6960 | 6960 | 6960 | 6950 | 208 |
| 455 | 20240516 | 124800 | 7730498820 | 6960 | 6950 | 6960 | 6950 | 1001 |
| 456 | 20240516 | 124700 | 7723541710 | 6950 | 6940 | 6950 | 6940 | 629 |
| 457 | 20240516 | 124600 | 7719170190 | 6940 | 6920 | 6940 | 6910 | 1478 |
| 458 | 20240516 | 124500 | 7708940200 | 6920 | 6930 | 6940 | 6920 | 3262 |
| 459 | 20240516 | 124400 | 7686354070 | 6930 | 6950 | 6950 | 6930 | 2833 |
| 460 | 20240516 | 124300 | 7666701240 | 6950 | 6970 | 6970 | 6950 | 1398 |
| 461 | 20240516 | 124200 | 7656984580 | 6970 | 6950 | 6970 | 6950 | 2023 |
| 462 | 20240516 | 124100 | 7642912610 | 6950 | 6960 | 6980 | 6940 | 2997 |
| 463 | 20240516 | 124000 | 7622060950 | 6960 | 6990 | 6990 | 6960 | 8134 |
| 464 | 20240516 | 123900 | 7565318130 | 6990 | 6990 | 6990 | 6990 | 1699 |
| 465 | 20240516 | 123800 | 7553442120 | 6990 | 6990 | 6990 | 6980 | 1998 |
| 466 | 20240516 | 123700 | 7539484680 | 6990 | 6980 | 6990 | 6980 | 367 |
| 467 | 20240516 | 123600 | 7536922160 | 6980 | 6990 | 6990 | 6980 | 1339 |
| 468 | 20240516 | 123500 | 7527566550 | 6980 | 6980 | 6980 | 6980 | 1107 |
| 469 | 20240516 | 123400 | 7519839690 | 6980 | 6990 | 6990 | 6970 | 626 |
| 470 | 20240516 | 123300 | 7515470920 | 6980 | 6970 | 6980 | 6970 | 1792 |
| 471 | 20240516 | 123200 | 7502969460 | 6960 | 6960 | 6970 | 6960 | 490 |
| 472 | 20240516 | 123100 | 7499558860 | 6970 | 6970 | 6970 | 6960 | 1009 |
| 473 | 20240516 | 123000 | 7492526170 | 6970 | 6970 | 6970 | 6960 | 1992 |
| 474 | 20240516 | 122900 | 7478647670 | 6980 | 6970 | 6980 | 6970 | 3403 |
| 475 | 20240516 | 122800 | 7454923970 | 6970 | 6980 | 6980 | 6970 | 2056 |
| 476 | 20240516 | 122700 | 7440590780 | 6980 | 6970 | 6980 | 6970 | 1602 |
| 477 | 20240516 | 122600 | 7429417010 | 6970 | 6960 | 6980 | 6960 | 1401 |
| 478 | 20240516 | 122500 | 7419658130 | 6960 | 6950 | 6970 | 6950 | 1490 |
| 479 | 20240516 | 122400 | 7409288380 | 6960 | 6940 | 6960 | 6930 | 882 |
| 480 | 20240516 | 122300 | 7403171100 | 6940 | 6950 | 6950 | 6930 | 917 |
| 481 | 20240516 | 122200 | 7396809270 | 6940 | 6920 | 6940 | 6920 | 5933 |
| 482 | 20240516 | 122100 | 7355696980 | 6920 | 6930 | 6930 | 6910 | 5306 |
| 483 | 20240516 | 122000 | 7318944990 | 6930 | 6940 | 6940 | 6930 | 1452 |
| 484 | 20240516 | 121900 | 7308874100 | 6940 | 6950 | 6950 | 6930 | 4416 |
| 485 | 20240516 | 121800 | 7278247060 | 6940 | 6960 | 6980 | 6940 | 1830 |
| 486 | 20240516 | 121700 | 7265516640 | 6970 | 6990 | 7000 | 6970 | 4711 |
| 487 | 20240516 | 121600 | 7232622000 | 6970 | 7000 | 7010 | 6970 | 6842 |
| 488 | 20240516 | 121500 | 7184795910 | 7010 | 7010 | 7020 | 6980 | 4072 |
| 489 | 20240516 | 121400 | 7156252760 | 7020 | 6980 | 7020 | 6960 | 5497 |
| 490 | 20240516 | 121300 | 7117723460 | 7000 | 6970 | 7000 | 6970 | 9106 |
| 491 | 20240516 | 121200 | 7054012540 | 6970 | 6970 | 6980 | 6970 | 3014 |
| 492 | 20240516 | 121100 | 7033002770 | 6970 | 6970 | 6980 | 6970 | 2515 |
| 493 | 20240516 | 121000 | 7015471790 | 6930 | 6950 | 6970 | 6930 | 4784 |
| 494 | 20240516 | 120900 | 6982232790 | 6960 | 7030 | 7030 | 6940 | 21150 |
| 495 | 20240516 | 120800 | 6834341290 | 7030 | 7000 | 7030 | 6990 | 17423 |
| 496 | 20240516 | 120700 | 6712143150 | 7000 | 6990 | 7000 | 6990 | 3040 |
| 497 | 20240516 | 120600 | 6690888830 | 6990 | 6990 | 7000 | 6980 | 6246 |
| 498 | 20240516 | 120500 | 6647227360 | 6990 | 6970 | 6990 | 6970 | 13005 |
| 499 | 20240516 | 120400 | 6556405900 | 6970 | 6950 | 6970 | 6950 | 6004 |
| 500 | 20240516 | 120300 | 6514622150 | 6940 | 6940 | 6940 | 6940 | 564 |
| 501 | 20240516 | 120200 | 6510707990 | 6940 | 6920 | 6940 | 6900 | 6880 |
| 502 | 20240516 | 120100 | 6463128110 | 6920 | 6920 | 6920 | 6910 | 1817 |
| 503 | 20240516 | 120000 | 6450558090 | 6930 | 6930 | 6930 | 6930 | 2169 |
| 504 | 20240516 | 115900 | 6435526920 | 6940 | 6930 | 6940 | 6930 | 207 |
| 505 | 20240516 | 115800 | 6434090490 | 6930 | 6950 | 6960 | 6930 | 2536 |
| 506 | 20240516 | 115700 | 6416479360 | 6940 | 6960 | 6960 | 6930 | 1031 |
| 507 | 20240516 | 115600 | 6409308390 | 6960 | 6920 | 6960 | 6920 | 8660 |
| 508 | 20240516 | 115500 | 6349181240 | 6920 | 6930 | 6930 | 6910 | 1336 |
| 509 | 20240516 | 115400 | 6339932480 | 6930 | 6910 | 6930 | 6900 | 1595 |
| 510 | 20240516 | 115300 | 6328904080 | 6910 | 6910 | 6910 | 6910 | 348 |
| 511 | 20240516 | 115200 | 6326499400 | 6910 | 6920 | 6920 | 6910 | 1917 |
| 512 | 20240516 | 115100 | 6313252420 | 6910 | 6910 | 6920 | 6910 | 1398 |
| 513 | 20240516 | 115000 | 6303581460 | 6910 | 6910 | 6920 | 6880 | 4297 |
| 514 | 20240516 | 114900 | 6273954030 | 6920 | 6890 | 6930 | 6890 | 6281 |
| 515 | 20240516 | 114800 | 6230572010 | 6890 | 6870 | 6890 | 6860 | 2279 |
| 516 | 20240516 | 114700 | 6214910170 | 6860 | 6850 | 6870 | 6850 | 1522 |
| 517 | 20240516 | 114600 | 6204478820 | 6850 | 6860 | 6870 | 6850 | 1164 |
| 518 | 20240516 | 114500 | 6196503630 | 6850 | 6860 | 6860 | 6850 | 360 |
| 519 | 20240516 | 114400 | 6194035840 | 6870 | 6870 | 6870 | 6860 | 274 |
| 520 | 20240516 | 114300 | 6192153950 | 6870 | 6870 | 6870 | 6870 | 143 |
| 521 | 20240516 | 114200 | 6191171540 | 6850 | 6860 | 6860 | 6850 | 517 |
| 522 | 20240516 | 114100 | 6187626020 | 6860 | 6870 | 6870 | 6860 | 431 |
| 523 | 20240516 | 114000 | 6184668010 | 6870 | 6860 | 6870 | 6860 | 242 |
| 524 | 20240516 | 113900 | 6183007200 | 6860 | 6850 | 6860 | 6850 | 327 |
| 525 | 20240516 | 113800 | 6180766350 | 6850 | 6840 | 6850 | 6840 | 519 |
| 526 | 20240516 | 113700 | 6177214200 | 6840 | 6850 | 6850 | 6840 | 624 |
| 527 | 20240516 | 113600 | 6172940600 | 6850 | 6860 | 6860 | 6850 | 554 |
| 528 | 20240516 | 113500 | 6169140860 | 6870 | 6890 | 6890 | 6870 | 2184 |
| 529 | 20240516 | 113400 | 6154131500 | 6890 | 6890 | 6900 | 6880 | 1789 |
| 530 | 20240516 | 113300 | 6141798030 | 6890 | 6890 | 6900 | 6880 | 4111 |
| 531 | 20240516 | 113200 | 6113482400 | 6890 | 6880 | 6890 | 6870 | 2046 |
| 532 | 20240516 | 113100 | 6099407440 | 6860 | 6870 | 6890 | 6860 | 5230 |
| 533 | 20240516 | 113000 | 6063387030 | 6870 | 6860 | 6880 | 6830 | 3609 |
| 534 | 20240516 | 112900 | 6038643270 | 6880 | 6850 | 6880 | 6840 | 2478 |
| 535 | 20240516 | 112800 | 6021629450 | 6840 | 6840 | 6840 | 6840 | 213 |
| 536 | 20240516 | 112700 | 6020172530 | 6830 | 6830 | 6830 | 6830 | 1 |
| 537 | 20240516 | 112600 | 6020165700 | 6840 | 6840 | 6840 | 6830 | 364 |
| 538 | 20240516 | 112500 | 6017677120 | 6850 | 6840 | 6850 | 6830 | 1849 |
| 539 | 20240516 | 112400 | 6005046810 | 6850 | 6870 | 6880 | 6850 | 2083 |
| 540 | 20240516 | 112300 | 5990757450 | 6870 | 6860 | 6880 | 6860 | 1151 |
| 541 | 20240516 | 112200 | 5982850660 | 6840 | 6860 | 6870 | 6830 | 1248 |
| 542 | 20240516 | 112100 | 5974301980 | 6870 | 6870 | 6880 | 6870 | 2377 |
| 543 | 20240516 | 112000 | 5957960480 | 6870 | 6860 | 6870 | 6860 | 1644 |
| 544 | 20240516 | 111900 | 5946668360 | 6860 | 6860 | 6860 | 6860 | 362 |
| 545 | 20240516 | 111800 | 5944185040 | 6850 | 6800 | 6850 | 6800 | 7497 |
| 546 | 20240516 | 111700 | 5892873800 | 6830 | 6820 | 6830 | 6800 | 2551 |
| 547 | 20240516 | 111600 | 5875500100 | 6830 | 6820 | 6830 | 6810 | 1570 |
| 548 | 20240516 | 111500 | 5864792150 | 6830 | 6830 | 6830 | 6820 | 430 |
| 549 | 20240516 | 111400 | 5861856260 | 6820 | 6820 | 6830 | 6820 | 1140 |
| 550 | 20240516 | 111300 | 5854076060 | 6820 | 6820 | 6820 | 6820 | 124 |
| 551 | 20240516 | 111200 | 5853230380 | 6820 | 6820 | 6830 | 6820 | 1312 |
| 552 | 20240516 | 111100 | 5844282240 | 6820 | 6780 | 6820 | 6780 | 2181 |
| 553 | 20240516 | 111000 | 5829432910 | 6780 | 6810 | 6820 | 6780 | 971 |
| 554 | 20240516 | 110900 | 5822828030 | 6810 | 6800 | 6810 | 6780 | 2639 |
| 555 | 20240516 | 110800 | 5804874480 | 6800 | 6780 | 6800 | 6770 | 3694 |
| 556 | 20240516 | 110700 | 5779807130 | 6780 | 6780 | 6780 | 6780 | 1241 |
| 557 | 20240516 | 110600 | 5771393150 | 6780 | 6790 | 6790 | 6780 | 923 |
| 558 | 20240516 | 110500 | 5765134480 | 6780 | 6800 | 6800 | 6780 | 894 |
| 559 | 20240516 | 110400 | 5759071960 | 6800 | 6770 | 6800 | 6770 | 227 |
| 560 | 20240516 | 110300 | 5757529610 | 6760 | 6780 | 6810 | 6760 | 34212 |
| 561 | 20240516 | 110200 | 5526027080 | 6780 | 6770 | 6780 | 6770 | 1779 |
| 562 | 20240516 | 110100 | 5513982890 | 6770 | 6780 | 6780 | 6750 | 3410 |
| 563 | 20240516 | 110000 | 5490914050 | 6780 | 6770 | 6780 | 6770 | 2875 |
| 564 | 20240516 | 105900 | 5471437970 | 6770 | 6770 | 6780 | 6770 | 269 |
| 565 | 20240516 | 105800 | 5469615810 | 6770 | 6750 | 6770 | 6750 | 2875 |
| 566 | 20240516 | 105700 | 5450180320 | 6750 | 6770 | 6790 | 6750 | 2787 |
| 567 | 20240516 | 105600 | 5431327860 | 6750 | 6800 | 6800 | 6750 | 25771 |
| 568 | 20240516 | 105500 | 5257267930 | 6800 | 6810 | 6810 | 6780 | 10333 |
| 569 | 20240516 | 105400 | 5187158710 | 6810 | 6820 | 6820 | 6800 | 502 |
| 570 | 20240516 | 105300 | 5183738410 | 6820 | 6840 | 6840 | 6790 | 20174 |
| 571 | 20240516 | 105200 | 5046620020 | 6850 | 6850 | 6850 | 6850 | 302 |
| 572 | 20240516 | 105100 | 5044551320 | 6850 | 6900 | 6900 | 6820 | 15876 |
| 573 | 20240516 | 105000 | 4935906330 | 6910 | 6910 | 6910 | 6890 | 1421 |
| 574 | 20240516 | 104900 | 4926098160 | 6910 | 6880 | 6910 | 6870 | 2900 |
| 575 | 20240516 | 104800 | 4906117970 | 6880 | 6870 | 6880 | 6870 | 295 |
| 576 | 20240516 | 104700 | 4904089400 | 6870 | 6870 | 6870 | 6870 | 240 |
| 577 | 20240516 | 104600 | 4902440600 | 6870 | 6830 | 6870 | 6830 | 1899 |
| 578 | 20240516 | 104500 | 4889433410 | 6840 | 6860 | 6860 | 6830 | 810 |
| 579 | 20240516 | 104400 | 4883898580 | 6860 | 6870 | 6870 | 6860 | 736 |
| 580 | 20240516 | 104300 | 4878842420 | 6870 | 6860 | 6870 | 6860 | 659 |
| 581 | 20240516 | 104200 | 4874319490 | 6820 | 6840 | 6850 | 6810 | 3595 |
| 582 | 20240516 | 104100 | 4849779180 | 6820 | 6830 | 6850 | 6820 | 3387 |
| 583 | 20240516 | 104000 | 4826631700 | 6830 | 6830 | 6840 | 6820 | 1414 |
| 584 | 20240516 | 103900 | 4816972970 | 6830 | 6840 | 6850 | 6830 | 448 |
| 585 | 20240516 | 103800 | 4813908270 | 6820 | 6830 | 6830 | 6820 | 859 |
| 586 | 20240516 | 103700 | 4808041770 | 6840 | 6840 | 6850 | 6830 | 67 |
| 587 | 20240516 | 103600 | 4807583910 | 6850 | 6840 | 6850 | 6830 | 2897 |
| 588 | 20240516 | 103500 | 4787763700 | 6840 | 6850 | 6860 | 6840 | 1278 |
| 589 | 20240516 | 103400 | 4779009470 | 6850 | 6860 | 6860 | 6850 | 1695 |
| 590 | 20240516 | 103300 | 4767383920 | 6860 | 6850 | 6860 | 6840 | 1217 |
| 591 | 20240516 | 103200 | 4759047430 | 6850 | 6860 | 6860 | 6850 | 181 |
| 592 | 20240516 | 103100 | 4757806050 | 6860 | 6840 | 6860 | 6840 | 967 |
| 593 | 20240516 | 103000 | 4751189040 | 6800 | 6830 | 6850 | 6800 | 1120 |
| 594 | 20240516 | 102900 | 4743536060 | 6830 | 6830 | 6840 | 6790 | 3215 |
| 595 | 20240516 | 102800 | 4721631770 | 6840 | 6840 | 6850 | 6790 | 5624 |
| 596 | 20240516 | 102700 | 4683286020 | 6850 | 6850 | 6850 | 6850 | 949 |
| 597 | 20240516 | 102600 | 4676785370 | 6860 | 6860 | 6860 | 6860 | 475 |
| 598 | 20240516 | 102500 | 4673526870 | 6860 | 6870 | 6870 | 6860 | 1367 |
| 599 | 20240516 | 102400 | 4664145860 | 6870 | 6880 | 6890 | 6860 | 817 |
| 600 | 20240516 | 102300 | 4658532100 | 6900 | 6860 | 6900 | 6840 | 4263 |
| 601 | 20240516 | 102200 | 4629169280 | 6850 | 6850 | 6870 | 6840 | 765 |
| 602 | 20240516 | 102100 | 4623925810 | 6850 | 6820 | 6850 | 6790 | 1898 |
| 603 | 20240516 | 102000 | 4610961730 | 6810 | 6810 | 6810 | 6790 | 997 |
| 604 | 20240516 | 101900 | 4604175740 | 6810 | 6790 | 6810 | 6790 | 725 |
| 605 | 20240516 | 101800 | 4599248620 | 6790 | 6800 | 6810 | 6780 | 2741 |
| 606 | 20240516 | 101700 | 4580624460 | 6800 | 6800 | 6800 | 6800 | 399 |
| 607 | 20240516 | 101600 | 4577911260 | 6780 | 6780 | 6780 | 6780 | 363 |
| 608 | 20240516 | 101500 | 4575450120 | 6780 | 6830 | 6830 | 6770 | 9040 |
| 609 | 20240516 | 101400 | 4514055960 | 6830 | 6830 | 6840 | 6830 | 611 |
| 610 | 20240516 | 101300 | 4509882740 | 6840 | 6830 | 6850 | 6830 | 5168 |
| 611 | 20240516 | 101200 | 4474579940 | 6830 | 6830 | 6840 | 6790 | 2096 |
| 612 | 20240516 | 101100 | 4460281240 | 6800 | 6770 | 6800 | 6760 | 2656 |
| 613 | 20240516 | 101000 | 4442269980 | 6770 | 6800 | 6800 | 6760 | 7288 |
| 614 | 20240516 | 100900 | 4392906870 | 6800 | 6800 | 6800 | 6790 | 5557 |
| 615 | 20240516 | 100800 | 4355146850 | 6800 | 6790 | 6810 | 6790 | 3294 |
| 616 | 20240516 | 100700 | 4332743650 | 6790 | 6780 | 6790 | 6770 | 7832 |
| 617 | 20240516 | 100600 | 4279661080 | 6790 | 6770 | 6810 | 6770 | 5749 |
| 618 | 20240516 | 100500 | 4240665640 | 6760 | 6810 | 6810 | 6740 | 31752 |
| 619 | 20240516 | 100400 | 4025545730 | 6820 | 6840 | 6840 | 6820 | 5884 |
| 620 | 20240516 | 100300 | 3985378420 | 6840 | 6840 | 6850 | 6830 | 3487 |
| 621 | 20240516 | 100200 | 3961543580 | 6850 | 6850 | 6860 | 6840 | 5797 |
| 622 | 20240516 | 100100 | 3921848230 | 6850 | 6870 | 6890 | 6850 | 8595 |
| 623 | 20240516 | 100000 | 3862841910 | 6870 | 6870 | 6890 | 6870 | 2178 |
| 624 | 20240516 | 095900 | 3847878150 | 6890 | 6890 | 6900 | 6870 | 489 |
| 625 | 20240516 | 095800 | 3844509080 | 6860 | 6880 | 6890 | 6860 | 2302 |
| 626 | 20240516 | 095700 | 3828686040 | 6880 | 6870 | 6900 | 6870 | 6422 |
| 627 | 20240516 | 095600 | 3784497000 | 6870 | 6870 | 6880 | 6860 | 2184 |
| 628 | 20240516 | 095500 | 3769487770 | 6870 | 6880 | 6880 | 6860 | 1044 |
| 629 | 20240516 | 095400 | 3762315660 | 6880 | 6880 | 6880 | 6870 | 2102 |
| 630 | 20240516 | 095300 | 3747854180 | 6880 | 6890 | 6890 | 6870 | 3258 |
| 631 | 20240516 | 095200 | 3725446480 | 6890 | 6860 | 6900 | 6860 | 6262 |
| 632 | 20240516 | 095100 | 3682324000 | 6860 | 6880 | 6890 | 6860 | 2955 |
| 633 | 20240516 | 095000 | 3662016800 | 6890 | 6880 | 6890 | 6870 | 2672 |
| 634 | 20240516 | 094900 | 3643628340 | 6880 | 6900 | 6900 | 6880 | 6507 |
| 635 | 20240516 | 094800 | 3598804570 | 6900 | 6920 | 6920 | 6890 | 5539 |
| 636 | 20240516 | 094700 | 3560572730 | 6920 | 6920 | 6920 | 6910 | 323 |
| 637 | 20240516 | 094600 | 3558337970 | 6920 | 6920 | 6920 | 6910 | 355 |
| 638 | 20240516 | 094500 | 3555882970 | 6910 | 6950 | 6950 | 6910 | 3781 |
| 639 | 20240516 | 094400 | 3529706600 | 6950 | 6980 | 6980 | 6940 | 1986 |
| 640 | 20240516 | 094300 | 3515878780 | 6980 | 6990 | 6990 | 6980 | 1160 |
| 641 | 20240516 | 094200 | 3507778140 | 6990 | 7010 | 7010 | 6970 | 3563 |
| 642 | 20240516 | 094100 | 3482877170 | 7010 | 6920 | 7010 | 6920 | 16335 |
| 643 | 20240516 | 094000 | 3368894900 | 6920 | 6910 | 6930 | 6910 | 5420 |
| 644 | 20240516 | 093900 | 3331376450 | 6910 | 6900 | 6910 | 6900 | 877 |
| 645 | 20240516 | 093800 | 3325322810 | 6900 | 6900 | 6910 | 6900 | 2902 |
| 646 | 20240516 | 093700 | 3305291740 | 6910 | 6920 | 6930 | 6890 | 1426 |
| 647 | 20240516 | 093600 | 3295449700 | 6920 | 6930 | 6940 | 6920 | 5945 |
| 648 | 20240516 | 093500 | 3254279240 | 6930 | 6900 | 6940 | 6900 | 2404 |
| 649 | 20240516 | 093400 | 3237636720 | 6900 | 6850 | 6900 | 6800 | 15445 |
| 650 | 20240516 | 093300 | 3131868690 | 6850 | 6860 | 6900 | 6850 | 3834 |
| 651 | 20240516 | 093200 | 3105569130 | 6890 | 6940 | 6940 | 6860 | 11320 |
| 652 | 20240516 | 093100 | 3027704860 | 6900 | 6900 | 6940 | 6900 | 5489 |
| 653 | 20240516 | 093000 | 2989761010 | 6900 | 6900 | 6920 | 6890 | 3916 |
| 654 | 20240516 | 092900 | 2962745630 | 6900 | 6910 | 6930 | 6890 | 14929 |
| 655 | 20240516 | 092800 | 2859640650 | 6910 | 6940 | 6940 | 6910 | 2537 |
| 656 | 20240516 | 092700 | 2842065780 | 6940 | 6980 | 6980 | 6940 | 2108 |
| 657 | 20240516 | 092600 | 2827411410 | 6940 | 6980 | 6980 | 6930 | 5605 |
| 658 | 20240516 | 092500 | 2788467130 | 6980 | 6980 | 7000 | 6960 | 6180 |
| 659 | 20240516 | 092400 | 2745329810 | 6990 | 6990 | 7000 | 6980 | 3758 |
| 660 | 20240516 | 092300 | 2719073640 | 7000 | 7000 | 7000 | 6980 | 2045 |
| 661 | 20240516 | 092200 | 2704780640 | 7000 | 6990 | 7000 | 6970 | 5698 |
| 662 | 20240516 | 092100 | 2665012370 | 6980 | 6980 | 7000 | 6970 | 3334 |
| 663 | 20240516 | 092000 | 2641736080 | 7000 | 7000 | 7000 | 6980 | 4903 |
| 664 | 20240516 | 091900 | 2607435950 | 6990 | 7030 | 7040 | 6990 | 4647 |
| 665 | 20240516 | 091800 | 2574789120 | 7030 | 7000 | 7050 | 6920 | 19381 |
| 666 | 20240516 | 091700 | 2439298590 | 7000 | 6930 | 7000 | 6930 | 6170 |
| 667 | 20240516 | 091600 | 2396316550 | 6930 | 6920 | 6940 | 6920 | 4135 |
| 668 | 20240516 | 091500 | 2367660750 | 6920 | 6970 | 6970 | 6900 | 12447 |
| 669 | 20240516 | 091400 | 2281490510 | 6970 | 6990 | 7000 | 6950 | 4440 |
| 670 | 20240516 | 091300 | 2250511100 | 7000 | 6990 | 7000 | 6970 | 4620 |
| 671 | 20240516 | 091200 | 2218227960 | 6970 | 6990 | 7030 | 6960 | 15110 |
| 672 | 20240516 | 091100 | 2112777120 | 6980 | 6940 | 7000 | 6940 | 7597 |
| 673 | 20240516 | 091000 | 2059807460 | 6930 | 7000 | 7010 | 6930 | 14788 |
| 674 | 20240516 | 090900 | 1956930540 | 7010 | 7020 | 7020 | 6990 | 9773 |
| 675 | 20240516 | 090800 | 1888487620 | 7020 | 7060 | 7060 | 7000 | 33543 |
| 676 | 20240516 | 090700 | 1652734680 | 7060 | 7050 | 7090 | 7020 | 42544 |
| 677 | 20240516 | 090600 | 1352577770 | 7050 | 6990 | 7060 | 6990 | 25054 |
| 678 | 20240516 | 090500 | 1176302840 | 6990 | 6970 | 7060 | 6970 | 31478 |
| 679 | 20240516 | 090400 | 955359830 | 6970 | 6840 | 6990 | 6810 | 15670 |
| 680 | 20240516 | 090300 | 846498860 | 6830 | 6920 | 6920 | 6800 | 20469 |
| 681 | 20240516 | 090200 | 705773170 | 6920 | 6940 | 6970 | 6920 | 15199 |
| 682 | 20240516 | 090100 | 600385300 | 6970 | 6950 | 6980 | 6930 | 24909 |
| 683 | 20240516 | 090000 | 427225840 | 6950 | 6980 | 7020 | 6940 | 57762 |