34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 192800 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 5900 |
| 3 | 20240307 | 192700 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 4 | 20240307 | 192600 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 5 | 20240307 | 192500 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 6 | 20240307 | 192400 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 7 | 20240307 | 192300 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 8 | 20240307 | 192200 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 9 | 20240307 | 192100 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 10 | 20240307 | 192000 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 11 | 20240307 | 191900 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 12 | 20240307 | 191800 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 13 | 20240307 | 191700 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 14 | 20240307 | 191600 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 15 | 20240307 | 191500 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 16 | 20240307 | 191400 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 17 | 20240307 | 191300 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 18 | 20240307 | 191200 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 19 | 20240307 | 191100 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 20 | 20240307 | 191000 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 21 | 20240307 | 190900 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 22 | 20240307 | 190800 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 23 | 20240307 | 190700 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 24 | 20240307 | 190600 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 25 | 20240307 | 190500 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 26 | 20240307 | 190400 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 27 | 20240307 | 190300 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 28 | 20240307 | 190200 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 29 | 20240307 | 190100 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 30 | 20240307 | 190000 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 31 | 20240307 | 185900 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 32 | 20240307 | 185800 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 5900 |
| 33 | 20240307 | 185700 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 34 | 20240307 | 185600 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 35 | 20240307 | 185500 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 36 | 20240307 | 185400 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 37 | 20240307 | 185300 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 38 | 20240307 | 185200 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 39 | 20240307 | 185100 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 40 | 20240307 | 185000 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 41 | 20240307 | 184900 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 42 | 20240307 | 184800 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 43 | 20240307 | 184700 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 44 | 20240307 | 184600 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 45 | 20240307 | 184500 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 46 | 20240307 | 184400 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 47 | 20240307 | 184300 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 48 | 20240307 | 184200 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 49 | 20240307 | 184100 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 50 | 20240307 | 184000 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 51 | 20240307 | 183900 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 52 | 20240307 | 183800 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 53 | 20240307 | 183700 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 54 | 20240307 | 183600 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 55 | 20240307 | 183500 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 56 | 20240307 | 183400 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 57 | 20240307 | 183300 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 58 | 20240307 | 183200 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 59 | 20240307 | 183100 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 60 | 20240307 | 183000 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 61 | 20240307 | 182900 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 62 | 20240307 | 182800 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 5900 |
| 63 | 20240307 | 182700 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 64 | 20240307 | 182600 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 65 | 20240307 | 182500 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 66 | 20240307 | 182400 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 67 | 20240307 | 182300 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 68 | 20240307 | 182200 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 69 | 20240307 | 182100 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 70 | 20240307 | 182000 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 71 | 20240307 | 181900 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 72 | 20240307 | 181800 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 73 | 20240307 | 181700 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 74 | 20240307 | 181600 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 75 | 20240307 | 181500 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 76 | 20240307 | 181400 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 77 | 20240307 | 181300 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 78 | 20240307 | 181200 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 79 | 20240307 | 181100 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 80 | 20240307 | 181000 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 81 | 20240307 | 180900 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 82 | 20240307 | 180800 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 83 | 20240307 | 180700 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 84 | 20240307 | 180600 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 85 | 20240307 | 180500 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 86 | 20240307 | 180400 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 87 | 20240307 | 180300 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 88 | 20240307 | 180200 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 89 | 20240307 | 180100 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 90 | 20240307 | 180000 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 91 | 20240307 | 175900 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 92 | 20240307 | 175800 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 5900 |
| 93 | 20240307 | 175700 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 94 | 20240307 | 175600 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 95 | 20240307 | 175500 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 96 | 20240307 | 175400 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 97 | 20240307 | 175300 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 98 | 20240307 | 175200 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 99 | 20240307 | 175100 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 100 | 20240307 | 175000 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 101 | 20240307 | 174900 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 102 | 20240307 | 174800 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 103 | 20240307 | 174700 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 104 | 20240307 | 174600 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 105 | 20240307 | 174500 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 106 | 20240307 | 174400 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 107 | 20240307 | 174300 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 108 | 20240307 | 174200 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 109 | 20240307 | 174100 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 110 | 20240307 | 174000 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 111 | 20240307 | 173900 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 112 | 20240307 | 173800 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 113 | 20240307 | 173700 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 114 | 20240307 | 173600 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 115 | 20240307 | 173500 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 116 | 20240307 | 173400 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 117 | 20240307 | 173300 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 118 | 20240307 | 173200 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 119 | 20240307 | 173100 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 120 | 20240307 | 173000 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 121 | 20240307 | 172900 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 122 | 20240307 | 172800 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 5900 |
| 123 | 20240307 | 172700 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 124 | 20240307 | 172600 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 125 | 20240307 | 172500 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 126 | 20240307 | 172400 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 127 | 20240307 | 172300 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 128 | 20240307 | 172200 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 129 | 20240307 | 172100 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 130 | 20240307 | 172000 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 131 | 20240307 | 171900 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 132 | 20240307 | 171800 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 133 | 20240307 | 171700 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 134 | 20240307 | 171600 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 135 | 20240307 | 171500 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 136 | 20240307 | 171400 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 137 | 20240307 | 171300 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 138 | 20240307 | 171200 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 139 | 20240307 | 171100 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 140 | 20240307 | 171000 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 141 | 20240307 | 170900 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 142 | 20240307 | 170800 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 143 | 20240307 | 170700 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 144 | 20240307 | 170600 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 145 | 20240307 | 170500 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 146 | 20240307 | 170400 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 147 | 20240307 | 170300 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 148 | 20240307 | 170200 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 149 | 20240307 | 170100 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 150 | 20240307 | 170000 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 151 | 20240307 | 165900 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 152 | 20240307 | 165800 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 5900 |
| 153 | 20240307 | 165700 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 154 | 20240307 | 165600 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 155 | 20240307 | 165500 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 156 | 20240307 | 165400 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 157 | 20240307 | 165300 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 158 | 20240307 | 165200 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 159 | 20240307 | 165100 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 160 | 20240307 | 165000 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 161 | 20240307 | 164900 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 162 | 20240307 | 164800 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 163 | 20240307 | 164700 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 164 | 20240307 | 164600 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 165 | 20240307 | 164500 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 166 | 20240307 | 164400 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 167 | 20240307 | 164300 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 168 | 20240307 | 164200 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 169 | 20240307 | 164100 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 170 | 20240307 | 164000 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 171 | 20240307 | 163900 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 172 | 20240307 | 163800 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 173 | 20240307 | 163700 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 174 | 20240307 | 163600 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 175 | 20240307 | 163500 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 176 | 20240307 | 163400 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 177 | 20240307 | 163300 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 178 | 20240307 | 163200 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 179 | 20240307 | 163100 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 180 | 20240307 | 163000 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 181 | 20240307 | 162900 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 182 | 20240307 | 162800 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 5900 |
| 183 | 20240307 | 162700 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 184 | 20240307 | 162600 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 185 | 20240307 | 162500 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 186 | 20240307 | 162400 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 187 | 20240307 | 162300 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 188 | 20240307 | 162200 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 189 | 20240307 | 162100 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 190 | 20240307 | 162000 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 191 | 20240307 | 161900 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 192 | 20240307 | 161800 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 193 | 20240307 | 161700 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 194 | 20240307 | 161600 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 195 | 20240307 | 161500 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 196 | 20240307 | 161400 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 197 | 20240307 | 161300 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 198 | 20240307 | 161200 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 199 | 20240307 | 161100 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 200 | 20240307 | 161000 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 201 | 20240307 | 160900 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 202 | 20240307 | 160800 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 203 | 20240307 | 160700 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 204 | 20240307 | 160600 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 205 | 20240307 | 160500 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 206 | 20240307 | 160400 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 207 | 20240307 | 160300 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 208 | 20240307 | 160200 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 209 | 20240307 | 160100 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 210 | 20240307 | 160000 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 211 | 20240307 | 155900 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 212 | 20240307 | 155800 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 5900 |
| 213 | 20240307 | 155700 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 214 | 20240307 | 155600 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 215 | 20240307 | 155500 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 216 | 20240307 | 155400 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 217 | 20240307 | 155300 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 218 | 20240307 | 155200 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 219 | 20240307 | 155100 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 220 | 20240307 | 155000 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 221 | 20240307 | 154900 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 222 | 20240307 | 154800 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 223 | 20240307 | 154700 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 224 | 20240307 | 154600 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 225 | 20240307 | 154500 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 226 | 20240307 | 154400 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 227 | 20240307 | 154300 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 228 | 20240307 | 154200 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 229 | 20240307 | 154100 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 230 | 20240307 | 154000 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 231 | 20240307 | 153900 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 232 | 20240307 | 153800 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 233 | 20240307 | 153700 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 234 | 20240307 | 153600 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 235 | 20240307 | 153500 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 236 | 20240307 | 153400 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 237 | 20240307 | 153300 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 238 | 20240307 | 153200 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 239 | 20240307 | 153100 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 0 |
| 240 | 20240307 | 153000 | 19693772900 | 20800 | 20800 | 20800 | 20800 | 5900 |
| 241 | 20240307 | 152900 | 19571052900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 242 | 20240307 | 152800 | 19571052900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 243 | 20240307 | 152700 | 19571052900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 244 | 20240307 | 152600 | 19571052900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 245 | 20240307 | 152500 | 19571052900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 246 | 20240307 | 152400 | 19571052900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 247 | 20240307 | 152300 | 19571052900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 248 | 20240307 | 152200 | 19571052900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 249 | 20240307 | 152100 | 19571052900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 250 | 20240307 | 152000 | 19571052900 | 20900 | 20900 | 20900 | 20900 | 0 |
| 251 | 20240307 | 151900 | 19571052900 | 20900 | 20900 | 20900 | 20850 | 1842 |
| 252 | 20240307 | 151800 | 19532619850 | 20850 | 20850 | 20900 | 20800 | 319 |
| 253 | 20240307 | 151700 | 19525966000 | 20850 | 20900 | 20900 | 20800 | 1603 |
| 254 | 20240307 | 151600 | 19492577800 | 20850 | 20950 | 20950 | 20850 | 551 |
| 255 | 20240307 | 151500 | 19481071000 | 20950 | 20950 | 21000 | 20900 | 2927 |
| 256 | 20240307 | 151400 | 19419762700 | 21000 | 20900 | 21000 | 20900 | 1239 |
| 257 | 20240307 | 151300 | 19393812000 | 20900 | 20800 | 20900 | 20800 | 4271 |
| 258 | 20240307 | 151200 | 19304721300 | 20850 | 20850 | 20850 | 20800 | 32 |
| 259 | 20240307 | 151100 | 19304054600 | 20850 | 20850 | 20850 | 20800 | 396 |
| 260 | 20240307 | 151000 | 19295799350 | 20800 | 20800 | 20850 | 20700 | 1250 |
| 261 | 20240307 | 150900 | 19269825050 | 20800 | 20800 | 20850 | 20700 | 10342 |
| 262 | 20240307 | 150800 | 19055246350 | 20800 | 20850 | 20900 | 20800 | 1361 |
| 263 | 20240307 | 150700 | 19026878650 | 20850 | 20850 | 20900 | 20850 | 524 |
| 264 | 20240307 | 150600 | 19015951150 | 20850 | 20900 | 20900 | 20850 | 1706 |
| 265 | 20240307 | 150500 | 18980374650 | 20950 | 20900 | 20950 | 20850 | 843 |
| 266 | 20240307 | 150400 | 18962760850 | 20900 | 20900 | 20900 | 20850 | 246 |
| 267 | 20240307 | 150300 | 18957621450 | 20900 | 20850 | 20900 | 20850 | 458 |
| 268 | 20240307 | 150200 | 18948063050 | 20850 | 21000 | 21000 | 20800 | 6102 |
| 269 | 20240307 | 150100 | 18820712750 | 21000 | 20850 | 21000 | 20800 | 1425 |
| 270 | 20240307 | 150000 | 18790896050 | 20850 | 20950 | 20950 | 20800 | 774 |
| 271 | 20240307 | 145900 | 18774747850 | 20950 | 20800 | 20950 | 20800 | 141 |
| 272 | 20240307 | 145800 | 18771813100 | 20750 | 20900 | 21000 | 20750 | 6506 |
| 273 | 20240307 | 145700 | 18636315750 | 21000 | 21000 | 21000 | 20900 | 3973 |
| 274 | 20240307 | 145600 | 18553160350 | 21000 | 21000 | 21000 | 20950 | 2104 |
| 275 | 20240307 | 145500 | 18509050400 | 21000 | 21000 | 21000 | 20950 | 1679 |
| 276 | 20240307 | 145400 | 18473803600 | 21000 | 21000 | 21000 | 20950 | 2589 |
| 277 | 20240307 | 145300 | 18419484150 | 21000 | 21050 | 21050 | 21000 | 3129 |
| 278 | 20240307 | 145200 | 18353622800 | 21050 | 21050 | 21100 | 21050 | 545 |
| 279 | 20240307 | 145100 | 18342148400 | 21100 | 21150 | 21150 | 21050 | 2270 |
| 280 | 20240307 | 145000 | 18294357700 | 21100 | 21100 | 21150 | 21000 | 3565 |
| 281 | 20240307 | 144900 | 18219168350 | 21100 | 21050 | 21100 | 21050 | 1093 |
| 282 | 20240307 | 144800 | 18196150800 | 21050 | 21200 | 21200 | 21050 | 2657 |
| 283 | 20240307 | 144700 | 18139964750 | 21200 | 21150 | 21200 | 21150 | 1109 |
| 284 | 20240307 | 144600 | 18116504100 | 21200 | 21250 | 21250 | 21150 | 2121 |
| 285 | 20240307 | 144500 | 18071525550 | 21200 | 21350 | 21400 | 21200 | 5356 |
| 286 | 20240307 | 144400 | 17957677400 | 21350 | 21400 | 21400 | 21300 | 1953 |
| 287 | 20240307 | 144300 | 17915935000 | 21400 | 21500 | 21500 | 21350 | 6841 |
| 288 | 20240307 | 144200 | 17769242200 | 21500 | 21450 | 21550 | 21350 | 18299 |
| 289 | 20240307 | 144100 | 17376655550 | 21450 | 21250 | 21550 | 21250 | 26772 |
| 290 | 20240307 | 144000 | 16802659900 | 21250 | 21050 | 21250 | 21050 | 11995 |
| 291 | 20240307 | 143900 | 16548753600 | 21050 | 21000 | 21050 | 21000 | 3225 |
| 292 | 20240307 | 143800 | 16481017600 | 21050 | 21000 | 21050 | 21000 | 1627 |
| 293 | 20240307 | 143700 | 16446824800 | 21050 | 20850 | 21050 | 20850 | 5404 |
| 294 | 20240307 | 143600 | 16333359750 | 20850 | 20900 | 20950 | 20850 | 1092 |
| 295 | 20240307 | 143500 | 16310538200 | 20900 | 20850 | 20900 | 20850 | 211 |
| 296 | 20240307 | 143400 | 16306138800 | 20850 | 20900 | 20900 | 20850 | 1065 |
| 297 | 20240307 | 143300 | 16283880550 | 20900 | 20850 | 20900 | 20850 | 1072 |
| 298 | 20240307 | 143200 | 16261486050 | 20850 | 20900 | 20900 | 20850 | 144 |
| 299 | 20240307 | 143100 | 16258476950 | 20900 | 20900 | 20900 | 20900 | 50 |
| 300 | 20240307 | 143000 | 16257431950 | 20900 | 20850 | 20900 | 20850 | 578 |
| 301 | 20240307 | 142900 | 16245359250 | 20850 | 20850 | 20900 | 20850 | 803 |
| 302 | 20240307 | 142800 | 16228614200 | 20850 | 20850 | 20850 | 20850 | 122 |
| 303 | 20240307 | 142700 | 16226070500 | 20850 | 20800 | 20900 | 20800 | 843 |
| 304 | 20240307 | 142600 | 16208493700 | 20850 | 20900 | 20950 | 20850 | 643 |
| 305 | 20240307 | 142500 | 16195055950 | 20900 | 20850 | 20900 | 20850 | 34 |
| 306 | 20240307 | 142400 | 16194345800 | 20850 | 20900 | 20900 | 20800 | 727 |
| 307 | 20240307 | 142300 | 16179194700 | 20950 | 20950 | 20950 | 20950 | 1 |
| 308 | 20240307 | 142200 | 16179173750 | 20900 | 21000 | 21000 | 20900 | 6129 |
| 309 | 20240307 | 142100 | 16051033400 | 20950 | 20900 | 21000 | 20900 | 1810 |
| 310 | 20240307 | 142000 | 16013109050 | 20900 | 20950 | 20950 | 20900 | 274 |
| 311 | 20240307 | 141900 | 16007379250 | 20950 | 20900 | 20950 | 20900 | 190 |
| 312 | 20240307 | 141800 | 16003398950 | 20900 | 20900 | 20900 | 20900 | 514 |
| 313 | 20240307 | 141700 | 15992656350 | 20850 | 20850 | 20850 | 20850 | 11 |
| 314 | 20240307 | 141600 | 15992427000 | 20900 | 20850 | 20900 | 20850 | 829 |
| 315 | 20240307 | 141500 | 15975142100 | 20800 | 20800 | 20800 | 20750 | 218 |
| 316 | 20240307 | 141400 | 15970608200 | 20750 | 20800 | 20800 | 20750 | 523 |
| 317 | 20240307 | 141300 | 15959736750 | 20800 | 20800 | 20800 | 20750 | 56 |
| 318 | 20240307 | 141200 | 15958574000 | 20800 | 20800 | 20800 | 20800 | 435 |
| 319 | 20240307 | 141100 | 15949526000 | 20850 | 20850 | 20900 | 20850 | 509 |
| 320 | 20240307 | 141000 | 15938913300 | 20850 | 20800 | 20850 | 20800 | 564 |
| 321 | 20240307 | 140900 | 15927156750 | 20800 | 20850 | 20850 | 20800 | 955 |
| 322 | 20240307 | 140800 | 15907282500 | 20850 | 20800 | 20850 | 20800 | 693 |
| 323 | 20240307 | 140700 | 15892868050 | 20800 | 20850 | 20850 | 20800 | 112 |
| 324 | 20240307 | 140600 | 15890537850 | 20850 | 20800 | 20850 | 20800 | 382 |
| 325 | 20240307 | 140500 | 15882585650 | 20850 | 20800 | 20850 | 20800 | 460 |
| 326 | 20240307 | 140400 | 15873017600 | 20850 | 20850 | 20850 | 20850 | 374 |
| 327 | 20240307 | 140300 | 15865219700 | 20850 | 20800 | 20850 | 20800 | 246 |
| 328 | 20240307 | 140200 | 15860097850 | 20850 | 20800 | 20850 | 20800 | 76 |
| 329 | 20240307 | 140100 | 15858516250 | 20800 | 20850 | 20850 | 20800 | 152 |
| 330 | 20240307 | 140000 | 15855348600 | 20850 | 20850 | 20850 | 20850 | 5 |
| 331 | 20240307 | 135900 | 15855244350 | 20900 | 20900 | 20900 | 20900 | 42 |
| 332 | 20240307 | 135800 | 15854366550 | 20900 | 20850 | 20900 | 20800 | 3409 |
| 333 | 20240307 | 135700 | 15783419300 | 20800 | 20850 | 20900 | 20800 | 311 |
| 334 | 20240307 | 135600 | 15776944450 | 20850 | 20900 | 20900 | 20850 | 578 |
| 335 | 20240307 | 135500 | 15764893000 | 20900 | 20900 | 21000 | 20900 | 327 |
| 336 | 20240307 | 135400 | 15758057600 | 20850 | 20900 | 20950 | 20850 | 1377 |
| 337 | 20240307 | 135300 | 15729224800 | 20900 | 20900 | 20900 | 20900 | 187 |
| 338 | 20240307 | 135200 | 15725316500 | 20950 | 20950 | 20950 | 20950 | 370 |
| 339 | 20240307 | 135100 | 15717565000 | 20950 | 20950 | 20950 | 20950 | 40 |
| 340 | 20240307 | 135000 | 15716727000 | 20900 | 20950 | 20950 | 20900 | 2148 |
| 341 | 20240307 | 134900 | 15671826400 | 20950 | 21000 | 21000 | 20950 | 267 |
| 342 | 20240307 | 134800 | 15666230050 | 21000 | 20950 | 21000 | 20950 | 2320 |
| 343 | 20240307 | 134700 | 15617542900 | 20950 | 20950 | 21000 | 20950 | 739 |
| 344 | 20240307 | 134600 | 15602057100 | 20950 | 20950 | 21000 | 20950 | 1057 |
| 345 | 20240307 | 134500 | 15579911950 | 20950 | 20950 | 21000 | 20950 | 2503 |
| 346 | 20240307 | 134400 | 15527465100 | 21000 | 21000 | 21000 | 20950 | 1128 |
| 347 | 20240307 | 134300 | 15503777450 | 21000 | 21000 | 21050 | 20950 | 2120 |
| 348 | 20240307 | 134200 | 15459292650 | 21050 | 21050 | 21050 | 21000 | 720 |
| 349 | 20240307 | 134100 | 15444136700 | 21050 | 20950 | 21050 | 20950 | 8497 |
| 350 | 20240307 | 134000 | 15265806200 | 20950 | 20950 | 20950 | 20900 | 2012 |
| 351 | 20240307 | 133900 | 15223654850 | 20900 | 20900 | 20900 | 20900 | 497 |
| 352 | 20240307 | 133800 | 15213267550 | 20900 | 20950 | 20950 | 20900 | 5242 |
| 353 | 20240307 | 133700 | 15103452900 | 20950 | 20950 | 21000 | 20950 | 1012 |
| 354 | 20240307 | 133600 | 15082241100 | 20950 | 20900 | 21000 | 20900 | 1610 |
| 355 | 20240307 | 133500 | 15048511600 | 20900 | 20900 | 20950 | 20900 | 120 |
| 356 | 20240307 | 133400 | 15046003100 | 20900 | 20900 | 20950 | 20900 | 369 |
| 357 | 20240307 | 133300 | 15038275900 | 20950 | 20900 | 20950 | 20900 | 2015 |
| 358 | 20240307 | 133200 | 14996158750 | 20900 | 20850 | 20900 | 20800 | 2144 |
| 359 | 20240307 | 133100 | 14951454700 | 20850 | 20850 | 20850 | 20800 | 137 |
| 360 | 20240307 | 133000 | 14948604250 | 20850 | 20800 | 20850 | 20800 | 71 |
| 361 | 20240307 | 132900 | 14947126150 | 20850 | 20800 | 20850 | 20800 | 204 |
| 362 | 20240307 | 132800 | 14942876600 | 20800 | 20800 | 20800 | 20800 | 140 |
| 363 | 20240307 | 132700 | 14939964600 | 20800 | 20850 | 20850 | 20800 | 229 |
| 364 | 20240307 | 132600 | 14935199950 | 20800 | 20800 | 20800 | 20800 | 51 |
| 365 | 20240307 | 132500 | 14934139150 | 20800 | 20850 | 20850 | 20800 | 525 |
| 366 | 20240307 | 132400 | 14923211650 | 20850 | 20850 | 20850 | 20800 | 502 |
| 367 | 20240307 | 132300 | 14912745450 | 20850 | 20900 | 20900 | 20850 | 2261 |
| 368 | 20240307 | 132200 | 14865603550 | 20850 | 20900 | 20900 | 20850 | 1240 |
| 369 | 20240307 | 132100 | 14839687600 | 20900 | 20850 | 20900 | 20800 | 201 |
| 370 | 20240307 | 132000 | 14835500750 | 20850 | 20850 | 20850 | 20800 | 1553 |
| 371 | 20240307 | 131900 | 14803122100 | 20850 | 20800 | 20850 | 20800 | 201 |
| 372 | 20240307 | 131800 | 14798940700 | 20800 | 20800 | 20800 | 20800 | 464 |
| 373 | 20240307 | 131700 | 14789289500 | 20800 | 20750 | 20800 | 20750 | 24 |
| 374 | 20240307 | 131600 | 14788790500 | 20750 | 20750 | 20750 | 20700 | 534 |
| 375 | 20240307 | 131500 | 14777712100 | 20750 | 20750 | 20750 | 20750 | 321 |
| 376 | 20240307 | 131400 | 14771051350 | 20750 | 20750 | 20750 | 20750 | 2200 |
| 377 | 20240307 | 131300 | 14725401350 | 20800 | 20850 | 20850 | 20800 | 852 |
| 378 | 20240307 | 131200 | 14707677950 | 20850 | 20850 | 20850 | 20850 | 520 |
| 379 | 20240307 | 131100 | 14696835950 | 20800 | 20850 | 20850 | 20800 | 140 |
| 380 | 20240307 | 131000 | 14693923150 | 20850 | 20850 | 20850 | 20850 | 521 |
| 381 | 20240307 | 130900 | 14683060300 | 20850 | 20850 | 20850 | 20850 | 6 |
| 382 | 20240307 | 130800 | 14682935200 | 20850 | 20850 | 20850 | 20800 | 5559 |
| 383 | 20240307 | 130700 | 14567040650 | 20850 | 20900 | 20900 | 20850 | 712 |
| 384 | 20240307 | 130600 | 14552191750 | 20850 | 20900 | 20900 | 20850 | 145 |
| 385 | 20240307 | 130500 | 14549164350 | 20900 | 20900 | 20900 | 20900 | 2599 |
| 386 | 20240307 | 130400 | 14494845250 | 20900 | 20900 | 20950 | 20900 | 480 |
| 387 | 20240307 | 130300 | 14484805400 | 20950 | 20900 | 20950 | 20900 | 417 |
| 388 | 20240307 | 130200 | 14476084600 | 20950 | 20900 | 20950 | 20900 | 385 |
| 389 | 20240307 | 130100 | 14468030600 | 20900 | 20900 | 20900 | 20900 | 237 |
| 390 | 20240307 | 130000 | 14463077300 | 20850 | 20850 | 20900 | 20850 | 201 |
| 391 | 20240307 | 125900 | 14458886400 | 20850 | 20850 | 20850 | 20850 | 149 |
| 392 | 20240307 | 125800 | 14455779750 | 20850 | 20850 | 20900 | 20850 | 228 |
| 393 | 20240307 | 125700 | 14451025800 | 20850 | 20900 | 20950 | 20800 | 1770 |
| 394 | 20240307 | 125600 | 14414111950 | 20950 | 20950 | 20950 | 20900 | 547 |
| 395 | 20240307 | 125500 | 14402663300 | 20900 | 20850 | 20900 | 20850 | 85 |
| 396 | 20240307 | 125400 | 14400887800 | 20850 | 20900 | 20900 | 20850 | 669 |
| 397 | 20240307 | 125300 | 14386913650 | 20900 | 20900 | 20900 | 20900 | 920 |
| 398 | 20240307 | 125200 | 14367685650 | 20900 | 20950 | 20950 | 20850 | 1227 |
| 399 | 20240307 | 125100 | 14342047600 | 20950 | 20850 | 20950 | 20750 | 5188 |
| 400 | 20240307 | 125000 | 14233665500 | 20800 | 20750 | 20800 | 20700 | 4750 |
| 401 | 20240307 | 124900 | 14135044650 | 20750 | 20750 | 20750 | 20700 | 196 |
| 402 | 20240307 | 124800 | 14130987350 | 20750 | 20700 | 20750 | 20700 | 169 |
| 403 | 20240307 | 124700 | 14127489000 | 20750 | 20750 | 20750 | 20700 | 2102 |
| 404 | 20240307 | 124600 | 14083962500 | 20750 | 20750 | 20800 | 20750 | 528 |
| 405 | 20240307 | 124500 | 14073004500 | 20800 | 20700 | 20800 | 20700 | 706 |
| 406 | 20240307 | 124400 | 14058341400 | 20700 | 20750 | 20750 | 20650 | 5905 |
| 407 | 20240307 | 124300 | 13936047550 | 20750 | 20700 | 20750 | 20650 | 968 |
| 408 | 20240307 | 124200 | 13916006500 | 20650 | 20650 | 20650 | 20650 | 622 |
| 409 | 20240307 | 124100 | 13903162200 | 20650 | 20600 | 20650 | 20600 | 67 |
| 410 | 20240307 | 124000 | 13901781400 | 20600 | 20550 | 20600 | 20550 | 467 |
| 411 | 20240307 | 123900 | 13892163700 | 20550 | 20550 | 20600 | 20550 | 177 |
| 412 | 20240307 | 123800 | 13888523900 | 20600 | 20600 | 20600 | 20600 | 225 |
| 413 | 20240307 | 123700 | 13883888900 | 20600 | 20600 | 20600 | 20600 | 1190 |
| 414 | 20240307 | 123600 | 13859374900 | 20650 | 20650 | 20650 | 20650 | 86 |
| 415 | 20240307 | 123500 | 13857599000 | 20650 | 20600 | 20650 | 20600 | 120 |
| 416 | 20240307 | 123400 | 13855121950 | 20650 | 20650 | 20650 | 20600 | 128 |
| 417 | 20240307 | 123300 | 13852482750 | 20600 | 20550 | 20650 | 20550 | 263 |
| 418 | 20240307 | 123200 | 13847065150 | 20550 | 20600 | 20650 | 20550 | 687 |
| 419 | 20240307 | 123100 | 13832907500 | 20650 | 20650 | 20650 | 20550 | 1859 |
| 420 | 20240307 | 123000 | 13794604150 | 20650 | 20550 | 20650 | 20550 | 339 |
| 421 | 20240307 | 122900 | 13787636000 | 20650 | 20650 | 20650 | 20550 | 3828 |
| 422 | 20240307 | 122800 | 13708850600 | 20650 | 20650 | 20650 | 20650 | 101 |
| 423 | 20240307 | 122700 | 13706764950 | 20650 | 20650 | 20650 | 20600 | 277 |
| 424 | 20240307 | 122600 | 13701058450 | 20650 | 20650 | 20650 | 20600 | 1038 |
| 425 | 20240307 | 122500 | 13679674050 | 20650 | 20650 | 20700 | 20650 | 252 |
| 426 | 20240307 | 122400 | 13674464450 | 20550 | 20550 | 20550 | 20550 | 4 |
| 427 | 20240307 | 122300 | 13674382250 | 20550 | 20650 | 20650 | 20550 | 2228 |
| 428 | 20240307 | 122200 | 13628557150 | 20600 | 20650 | 20650 | 20600 | 90 |
| 429 | 20240307 | 122100 | 13626702900 | 20650 | 20650 | 20750 | 20650 | 221 |
| 430 | 20240307 | 122000 | 13622133250 | 20650 | 20750 | 20750 | 20650 | 532 |
| 431 | 20240307 | 121900 | 13611112750 | 20750 | 20750 | 20750 | 20750 | 93 |
| 432 | 20240307 | 121800 | 13609183000 | 20750 | 20650 | 20750 | 20650 | 391 |
| 433 | 20240307 | 121700 | 13601092300 | 20600 | 20600 | 20600 | 20600 | 239 |
| 434 | 20240307 | 121600 | 13596168900 | 20650 | 20600 | 20650 | 20600 | 1229 |
| 435 | 20240307 | 121500 | 13570846500 | 20600 | 20600 | 20600 | 20600 | 28 |
| 436 | 20240307 | 121400 | 13570269700 | 20600 | 20550 | 20600 | 20550 | 1164 |
| 437 | 20240307 | 121300 | 13546328900 | 20550 | 20550 | 20550 | 20550 | 101 |
| 438 | 20240307 | 121200 | 13544253350 | 20550 | 20550 | 20550 | 20550 | 863 |
| 439 | 20240307 | 121100 | 13526518700 | 20550 | 20600 | 20600 | 20550 | 742 |
| 440 | 20240307 | 121000 | 13511268800 | 20550 | 20550 | 20550 | 20550 | 39 |
| 441 | 20240307 | 120900 | 13510467350 | 20550 | 20600 | 20600 | 20550 | 337 |
| 442 | 20240307 | 120800 | 13503526250 | 20500 | 20550 | 20700 | 20500 | 2926 |
| 443 | 20240307 | 120700 | 13443383900 | 20550 | 20600 | 20650 | 20550 | 10023 |
| 444 | 20240307 | 120600 | 13236938950 | 20600 | 20600 | 20600 | 20600 | 353 |
| 445 | 20240307 | 120500 | 13229667150 | 20650 | 20650 | 20650 | 20600 | 777 |
| 446 | 20240307 | 120400 | 13213658650 | 20650 | 20650 | 20650 | 20650 | 290 |
| 447 | 20240307 | 120300 | 13207670150 | 20650 | 20650 | 20650 | 20650 | 541 |
| 448 | 20240307 | 120200 | 13196498500 | 20650 | 20750 | 20750 | 20650 | 2608 |
| 449 | 20240307 | 120100 | 13142623500 | 20700 | 20750 | 20750 | 20700 | 205 |
| 450 | 20240307 | 120000 | 13138379950 | 20800 | 20700 | 20800 | 20700 | 752 |
| 451 | 20240307 | 115900 | 13122740650 | 20700 | 20700 | 20700 | 20700 | 155 |
| 452 | 20240307 | 115800 | 13119532150 | 20700 | 20650 | 20700 | 20650 | 45 |
| 453 | 20240307 | 115700 | 13118602650 | 20650 | 20700 | 20700 | 20650 | 18 |
| 454 | 20240307 | 115600 | 13118230850 | 20700 | 20850 | 20850 | 20700 | 544 |
| 455 | 20240307 | 115500 | 13106956250 | 20850 | 20850 | 20850 | 20800 | 3802 |
| 456 | 20240307 | 115400 | 13027704050 | 20800 | 20650 | 20800 | 20600 | 1383 |
| 457 | 20240307 | 115300 | 12999043000 | 20650 | 20700 | 20700 | 20600 | 1253 |
| 458 | 20240307 | 115200 | 12973175700 | 20700 | 20700 | 20750 | 20700 | 18 |
| 459 | 20240307 | 115100 | 12972802700 | 20750 | 20650 | 20750 | 20650 | 327 |
| 460 | 20240307 | 115000 | 12966035050 | 20650 | 20650 | 20650 | 20650 | 395 |
| 461 | 20240307 | 114900 | 12957878300 | 20650 | 20700 | 20700 | 20650 | 281 |
| 462 | 20240307 | 114800 | 12952068450 | 20700 | 20700 | 20700 | 20700 | 189 |
| 463 | 20240307 | 114700 | 12948156150 | 20700 | 20750 | 20750 | 20700 | 249 |
| 464 | 20240307 | 114600 | 12942990000 | 20700 | 20700 | 20700 | 20700 | 20 |
| 465 | 20240307 | 114500 | 12942576000 | 20700 | 20700 | 20700 | 20650 | 1242 |
| 466 | 20240307 | 114400 | 12916873400 | 20700 | 20700 | 20700 | 20700 | 48 |
| 467 | 20240307 | 114300 | 12915879800 | 20700 | 20700 | 20700 | 20700 | 187 |
| 468 | 20240307 | 114200 | 12912008900 | 20650 | 20650 | 20650 | 20650 | 242 |
| 469 | 20240307 | 114100 | 12907011600 | 20650 | 20650 | 20650 | 20600 | 510 |
| 470 | 20240307 | 114000 | 12896499700 | 20650 | 20650 | 20650 | 20650 | 70 |
| 471 | 20240307 | 113900 | 12895054200 | 20650 | 20650 | 20650 | 20650 | 713 |
| 472 | 20240307 | 113800 | 12880330750 | 20700 | 20700 | 20700 | 20700 | 105 |
| 473 | 20240307 | 113700 | 12878157250 | 20700 | 20800 | 20800 | 20700 | 862 |
| 474 | 20240307 | 113600 | 12860295600 | 20800 | 20700 | 20800 | 20700 | 782 |
| 475 | 20240307 | 113500 | 12844064900 | 20750 | 20750 | 20750 | 20750 | 188 |
| 476 | 20240307 | 113400 | 12840163900 | 20750 | 20700 | 20750 | 20700 | 272 |
| 477 | 20240307 | 113300 | 12834522500 | 20750 | 20700 | 20750 | 20700 | 33 |
| 478 | 20240307 | 113200 | 12833838550 | 20700 | 20650 | 20700 | 20650 | 221 |
| 479 | 20240307 | 113100 | 12829264350 | 20700 | 20650 | 20700 | 20650 | 934 |
| 480 | 20240307 | 113000 | 12809976700 | 20650 | 20650 | 20650 | 20650 | 212 |
| 481 | 20240307 | 112900 | 12805598900 | 20650 | 20600 | 20650 | 20600 | 133 |
| 482 | 20240307 | 112800 | 12802852500 | 20650 | 20700 | 20700 | 20650 | 4299 |
| 483 | 20240307 | 112700 | 12714077800 | 20650 | 20700 | 20750 | 20650 | 2273 |
| 484 | 20240307 | 112600 | 12667031700 | 20700 | 20750 | 20750 | 20700 | 171 |
| 485 | 20240307 | 112500 | 12663487050 | 20700 | 20700 | 20700 | 20700 | 101 |
| 486 | 20240307 | 112400 | 12661396350 | 20700 | 20650 | 20750 | 20650 | 706 |
| 487 | 20240307 | 112300 | 12646782050 | 20650 | 20650 | 20650 | 20650 | 34 |
| 488 | 20240307 | 112200 | 12646079950 | 20700 | 20700 | 20700 | 20700 | 555 |
| 489 | 20240307 | 112100 | 12634591450 | 20700 | 20700 | 20700 | 20700 | 121 |
| 490 | 20240307 | 112000 | 12632086750 | 20700 | 20700 | 20700 | 20700 | 316 |
| 491 | 20240307 | 111900 | 12625545550 | 20650 | 20750 | 20750 | 20650 | 1170 |
| 492 | 20240307 | 111800 | 12601322500 | 20750 | 20800 | 20850 | 20750 | 387 |
| 493 | 20240307 | 111700 | 12593275850 | 20800 | 20750 | 20800 | 20750 | 186 |
| 494 | 20240307 | 111600 | 12589415650 | 20750 | 20750 | 20750 | 20700 | 209 |
| 495 | 20240307 | 111500 | 12585083150 | 20750 | 20650 | 20750 | 20650 | 68 |
| 496 | 20240307 | 111400 | 12583673250 | 20800 | 20750 | 20800 | 20650 | 564 |
| 497 | 20240307 | 111300 | 12572000600 | 20750 | 20750 | 20750 | 20650 | 3214 |
| 498 | 20240307 | 111200 | 12505399350 | 20750 | 20750 | 20750 | 20750 | 4417 |
| 499 | 20240307 | 111100 | 12413746600 | 20750 | 20750 | 20750 | 20750 | 1 |
| 500 | 20240307 | 111000 | 12413725850 | 20700 | 20700 | 20700 | 20700 | 0 |
| 501 | 20240307 | 110900 | 12413725850 | 20700 | 20900 | 20900 | 20700 | 1880 |
| 502 | 20240307 | 110800 | 12374737650 | 20900 | 20850 | 20900 | 20850 | 267 |
| 503 | 20240307 | 110700 | 12369170200 | 20800 | 20800 | 20850 | 20800 | 587 |
| 504 | 20240307 | 110600 | 12356940100 | 20800 | 20800 | 20800 | 20800 | 422 |
| 505 | 20240307 | 110500 | 12348162500 | 20700 | 20750 | 20800 | 20700 | 1306 |
| 506 | 20240307 | 110400 | 12321036700 | 20800 | 20750 | 20800 | 20750 | 365 |
| 507 | 20240307 | 110300 | 12313457850 | 20750 | 20800 | 20800 | 20750 | 244 |
| 508 | 20240307 | 110200 | 12308389500 | 20800 | 20850 | 20850 | 20750 | 133 |
| 509 | 20240307 | 110100 | 12305623000 | 20800 | 20800 | 20800 | 20800 | 305 |
| 510 | 20240307 | 110000 | 12299279000 | 20800 | 20800 | 20800 | 20800 | 175 |
| 511 | 20240307 | 105900 | 12295639000 | 20800 | 20850 | 20850 | 20800 | 1780 |
| 512 | 20240307 | 105800 | 12258612900 | 20850 | 20800 | 20850 | 20750 | 114 |
| 513 | 20240307 | 105700 | 12256238950 | 20800 | 20750 | 20800 | 20750 | 70 |
| 514 | 20240307 | 105600 | 12254785100 | 20750 | 20800 | 20800 | 20750 | 134 |
| 515 | 20240307 | 105500 | 12252003600 | 20800 | 20850 | 20850 | 20800 | 610 |
| 516 | 20240307 | 105400 | 12239306500 | 20900 | 20750 | 20900 | 20750 | 1204 |
| 517 | 20240307 | 105300 | 12214229350 | 20750 | 20800 | 20800 | 20750 | 331 |
| 518 | 20240307 | 105200 | 12207345050 | 20800 | 20800 | 20800 | 20750 | 589 |
| 519 | 20240307 | 105100 | 12195094000 | 20800 | 20750 | 20800 | 20700 | 266 |
| 520 | 20240307 | 105000 | 12189573350 | 20800 | 20650 | 20800 | 20650 | 480 |
| 521 | 20240307 | 104900 | 12179640300 | 20650 | 20700 | 20750 | 20650 | 791 |
| 522 | 20240307 | 104800 | 12163275350 | 20700 | 20700 | 20700 | 20700 | 237 |
| 523 | 20240307 | 104700 | 12158369450 | 20750 | 20750 | 20750 | 20700 | 252 |
| 524 | 20240307 | 104600 | 12153151550 | 20750 | 20700 | 20750 | 20700 | 628 |
| 525 | 20240307 | 104500 | 12140146300 | 20750 | 20700 | 20750 | 20700 | 128 |
| 526 | 20240307 | 104400 | 12137496050 | 20750 | 20650 | 20750 | 20600 | 4288 |
| 527 | 20240307 | 104300 | 12048955100 | 20650 | 20750 | 20750 | 20650 | 1476 |
| 528 | 20240307 | 104200 | 12018445800 | 20750 | 20750 | 20800 | 20700 | 2018 |
| 529 | 20240307 | 104100 | 11976498450 | 20750 | 20650 | 20750 | 20650 | 1853 |
| 530 | 20240307 | 104000 | 11938150250 | 20650 | 20650 | 20700 | 20600 | 5121 |
| 531 | 20240307 | 103900 | 11832442050 | 20650 | 20650 | 20700 | 20650 | 3294 |
| 532 | 20240307 | 103800 | 11764415500 | 20650 | 20700 | 20700 | 20650 | 664 |
| 533 | 20240307 | 103700 | 11750695750 | 20700 | 20750 | 20750 | 20650 | 1333 |
| 534 | 20240307 | 103600 | 11723116550 | 20750 | 20750 | 20800 | 20700 | 1776 |
| 535 | 20240307 | 103500 | 11686344300 | 20750 | 20750 | 20750 | 20700 | 876 |
| 536 | 20240307 | 103400 | 11668176350 | 20750 | 20750 | 20750 | 20700 | 869 |
| 537 | 20240307 | 103300 | 11650155250 | 20750 | 20750 | 20800 | 20750 | 1385 |
| 538 | 20240307 | 103200 | 11621389000 | 20750 | 20800 | 20800 | 20750 | 423 |
| 539 | 20240307 | 103100 | 11612611600 | 20800 | 20800 | 20800 | 20800 | 2135 |
| 540 | 20240307 | 103000 | 11568203600 | 20800 | 20850 | 20900 | 20800 | 314 |
| 541 | 20240307 | 102900 | 11561663500 | 20850 | 20900 | 20900 | 20850 | 83 |
| 542 | 20240307 | 102800 | 11559930150 | 20850 | 20900 | 20950 | 20850 | 944 |
| 543 | 20240307 | 102700 | 11540180600 | 20900 | 20900 | 20900 | 20800 | 140 |
| 544 | 20240307 | 102600 | 11537262000 | 20900 | 20800 | 20900 | 20700 | 3192 |
| 545 | 20240307 | 102500 | 11470825100 | 20800 | 20800 | 20850 | 20750 | 3051 |
| 546 | 20240307 | 102400 | 11407393450 | 20850 | 20850 | 20900 | 20800 | 1100 |
| 547 | 20240307 | 102300 | 11384456450 | 20900 | 20800 | 20900 | 20800 | 3051 |
| 548 | 20240307 | 102200 | 11320849250 | 20800 | 20850 | 20850 | 20800 | 327 |
| 549 | 20240307 | 102100 | 11314038350 | 20900 | 20800 | 20900 | 20750 | 2934 |
| 550 | 20240307 | 102000 | 11252815100 | 20800 | 20800 | 20800 | 20700 | 1272 |
| 551 | 20240307 | 101900 | 11226453400 | 20800 | 20900 | 20900 | 20750 | 876 |
| 552 | 20240307 | 101800 | 11208263750 | 20800 | 20900 | 20900 | 20750 | 2627 |
| 553 | 20240307 | 101700 | 11153574150 | 20850 | 20750 | 20900 | 20700 | 1206 |
| 554 | 20240307 | 101600 | 11128485200 | 20700 | 20700 | 20700 | 20650 | 5556 |
| 555 | 20240307 | 101500 | 11013529200 | 20700 | 20800 | 20850 | 20700 | 10514 |
| 556 | 20240307 | 101400 | 10795152300 | 20800 | 20950 | 20950 | 20800 | 1700 |
| 557 | 20240307 | 101300 | 10759695450 | 20950 | 20900 | 20950 | 20900 | 1188 |
| 558 | 20240307 | 101200 | 10734854950 | 20900 | 21000 | 21000 | 20900 | 2336 |
| 559 | 20240307 | 101100 | 10685976800 | 21000 | 21000 | 21000 | 21000 | 652 |
| 560 | 20240307 | 101000 | 10672284800 | 21000 | 21050 | 21100 | 21000 | 2464 |
| 561 | 20240307 | 100900 | 10620427200 | 21000 | 21050 | 21050 | 21000 | 2334 |
| 562 | 20240307 | 100800 | 10571383850 | 21050 | 21150 | 21150 | 21050 | 2026 |
| 563 | 20240307 | 100700 | 10528609200 | 21150 | 21150 | 21200 | 21150 | 401 |
| 564 | 20240307 | 100600 | 10520121450 | 21200 | 21200 | 21200 | 21100 | 1993 |
| 565 | 20240307 | 100500 | 10477971300 | 21200 | 21150 | 21200 | 21100 | 5963 |
| 566 | 20240307 | 100400 | 10351739050 | 21150 | 21150 | 21150 | 21100 | 1026 |
| 567 | 20240307 | 100300 | 10330042950 | 21150 | 21100 | 21150 | 21050 | 1124 |
| 568 | 20240307 | 100200 | 10306327500 | 21050 | 20950 | 21050 | 20950 | 2847 |
| 569 | 20240307 | 100100 | 10246568200 | 20950 | 20900 | 20950 | 20900 | 390 |
| 570 | 20240307 | 100000 | 10238398100 | 20950 | 20950 | 21000 | 20950 | 472 |
| 571 | 20240307 | 095900 | 10228509600 | 20950 | 20900 | 20950 | 20800 | 2209 |
| 572 | 20240307 | 095800 | 10182315550 | 20800 | 20900 | 20900 | 20800 | 1366 |
| 573 | 20240307 | 095700 | 10153800550 | 20900 | 20850 | 20900 | 20850 | 1277 |
| 574 | 20240307 | 095600 | 10127164800 | 20850 | 20850 | 20900 | 20800 | 1572 |
| 575 | 20240307 | 095500 | 10094435500 | 20950 | 20900 | 20950 | 20850 | 6263 |
| 576 | 20240307 | 095400 | 9963754600 | 20900 | 20850 | 20900 | 20850 | 1374 |
| 577 | 20240307 | 095300 | 9935041450 | 20850 | 20750 | 20850 | 20750 | 839 |
| 578 | 20240307 | 095200 | 9917583400 | 20750 | 20800 | 20850 | 20750 | 4096 |
| 579 | 20240307 | 095100 | 9832535050 | 20800 | 20800 | 20800 | 20750 | 2462 |
| 580 | 20240307 | 095000 | 9781355800 | 20800 | 20800 | 20850 | 20800 | 2882 |
| 581 | 20240307 | 094900 | 9721369250 | 20800 | 20750 | 20850 | 20700 | 3294 |
| 582 | 20240307 | 094800 | 9652911300 | 20750 | 20750 | 20800 | 20700 | 970 |
| 583 | 20240307 | 094700 | 9632782600 | 20750 | 20750 | 20850 | 20700 | 3601 |
| 584 | 20240307 | 094600 | 9558062750 | 20750 | 20900 | 20900 | 20700 | 7854 |
| 585 | 20240307 | 094500 | 9394496700 | 20900 | 20900 | 20950 | 20850 | 2468 |
| 586 | 20240307 | 094400 | 9342928900 | 20900 | 20950 | 20950 | 20850 | 4937 |
| 587 | 20240307 | 094300 | 9239919100 | 20950 | 20950 | 21000 | 20850 | 5930 |
| 588 | 20240307 | 094200 | 9115918600 | 20950 | 21050 | 21050 | 20950 | 8086 |
| 589 | 20240307 | 094100 | 8946089250 | 21050 | 21000 | 21100 | 21000 | 2460 |
| 590 | 20240307 | 094000 | 8894378600 | 21000 | 21050 | 21100 | 21000 | 2023 |
| 591 | 20240307 | 093900 | 8851858550 | 21050 | 21050 | 21100 | 21000 | 8024 |
| 592 | 20240307 | 093800 | 8682907400 | 21050 | 21100 | 21200 | 21050 | 5632 |
| 593 | 20240307 | 093700 | 8564028100 | 21100 | 21350 | 21350 | 21100 | 6207 |
| 594 | 20240307 | 093600 | 8432390950 | 21350 | 21300 | 21350 | 21300 | 467 |
| 595 | 20240307 | 093500 | 8422435300 | 21300 | 21200 | 21300 | 21200 | 7880 |
| 596 | 20240307 | 093400 | 8255356650 | 21200 | 21450 | 21450 | 21200 | 6145 |
| 597 | 20240307 | 093300 | 8124879700 | 21350 | 21450 | 21450 | 21250 | 5931 |
| 598 | 20240307 | 093200 | 7998252050 | 21450 | 21550 | 21550 | 21400 | 2420 |
| 599 | 20240307 | 093100 | 7946315450 | 21550 | 21400 | 21550 | 21400 | 9486 |
| 600 | 20240307 | 093000 | 7742672750 | 21400 | 21450 | 21500 | 21400 | 3602 |
| 601 | 20240307 | 092900 | 7665392200 | 21500 | 21450 | 21500 | 21450 | 3048 |
| 602 | 20240307 | 092800 | 7599948800 | 21450 | 21500 | 21550 | 21450 | 3211 |
| 603 | 20240307 | 092700 | 7530928650 | 21550 | 21350 | 21550 | 21300 | 9870 |
| 604 | 20240307 | 092600 | 7319068900 | 21300 | 21250 | 21350 | 21250 | 2566 |
| 605 | 20240307 | 092500 | 7264339600 | 21350 | 21150 | 21350 | 21000 | 24996 |
| 606 | 20240307 | 092400 | 6735927700 | 21100 | 21150 | 21300 | 21050 | 4675 |
| 607 | 20240307 | 092300 | 6637129450 | 21250 | 21400 | 21400 | 21100 | 10449 |
| 608 | 20240307 | 092200 | 6415161350 | 21450 | 21500 | 21500 | 21300 | 8087 |
| 609 | 20240307 | 092100 | 6242015400 | 21500 | 21500 | 21550 | 21400 | 4618 |
| 610 | 20240307 | 092000 | 6142771550 | 21500 | 21550 | 21600 | 21450 | 5486 |
| 611 | 20240307 | 091900 | 6024786550 | 21550 | 21550 | 21600 | 21500 | 2821 |
| 612 | 20240307 | 091800 | 5964027850 | 21550 | 21450 | 21600 | 21350 | 7769 |
| 613 | 20240307 | 091700 | 5796931050 | 21500 | 21400 | 21500 | 21350 | 5103 |
| 614 | 20240307 | 091600 | 5687677650 | 21350 | 21500 | 21500 | 21300 | 6570 |
| 615 | 20240307 | 091500 | 5547094150 | 21500 | 21550 | 21550 | 21450 | 9166 |
| 616 | 20240307 | 091400 | 5349933700 | 21550 | 21250 | 21550 | 21250 | 19189 |
| 617 | 20240307 | 091300 | 4939387250 | 21250 | 21300 | 21350 | 21200 | 7413 |
| 618 | 20240307 | 091200 | 4781774800 | 21300 | 21300 | 21350 | 21250 | 10520 |
| 619 | 20240307 | 091100 | 4557671100 | 21350 | 21450 | 21500 | 21300 | 4394 |
| 620 | 20240307 | 091000 | 4463696350 | 21450 | 21300 | 21450 | 21250 | 4026 |
| 621 | 20240307 | 090900 | 4377653900 | 21350 | 21700 | 21700 | 21300 | 13962 |
| 622 | 20240307 | 090800 | 4078186950 | 21700 | 21300 | 21700 | 21300 | 19834 |
| 623 | 20240307 | 090700 | 3651581250 | 21350 | 21300 | 21350 | 21250 | 14483 |
| 624 | 20240307 | 090600 | 3342873100 | 21300 | 21250 | 21350 | 21200 | 10103 |
| 625 | 20240307 | 090500 | 3127731650 | 21200 | 21300 | 21350 | 21150 | 13563 |
| 626 | 20240307 | 090400 | 2840091600 | 21250 | 21300 | 21350 | 21050 | 15193 |
| 627 | 20240307 | 090300 | 2517913150 | 21300 | 21100 | 21450 | 21000 | 12417 |
| 628 | 20240307 | 090200 | 2252982450 | 21100 | 21150 | 21200 | 21000 | 20630 |
| 629 | 20240307 | 090100 | 1817516750 | 21250 | 21600 | 21600 | 21150 | 44384 |
| 630 | 20240307 | 090000 | 869537200 | 21500 | 21650 | 21800 | 21500 | 38609 |