29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240307 | 190100 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 2120 |
| 3 | 20240307 | 190000 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 4 | 20240307 | 185900 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 5 | 20240307 | 185800 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 6 | 20240307 | 185700 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 7 | 20240307 | 185600 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 8 | 20240307 | 185500 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 9 | 20240307 | 185400 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 10 | 20240307 | 185300 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 11 | 20240307 | 185200 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 12 | 20240307 | 185100 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 13 | 20240307 | 185000 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 14 | 20240307 | 184900 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 15 | 20240307 | 184800 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 16 | 20240307 | 184700 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 17 | 20240307 | 184600 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 18 | 20240307 | 184500 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 19 | 20240307 | 184400 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 20 | 20240307 | 184300 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 21 | 20240307 | 184200 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 22 | 20240307 | 184100 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 23 | 20240307 | 184000 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 24 | 20240307 | 183900 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 25 | 20240307 | 183800 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 26 | 20240307 | 183700 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 27 | 20240307 | 183600 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 28 | 20240307 | 183500 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 29 | 20240307 | 183400 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 30 | 20240307 | 183300 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 31 | 20240307 | 183200 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 32 | 20240307 | 183100 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 2120 |
| 33 | 20240307 | 183000 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 34 | 20240307 | 182900 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 35 | 20240307 | 182800 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 36 | 20240307 | 182700 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 37 | 20240307 | 182600 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 38 | 20240307 | 182500 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 39 | 20240307 | 182400 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 40 | 20240307 | 182300 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 41 | 20240307 | 182200 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 42 | 20240307 | 182100 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 43 | 20240307 | 182000 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 44 | 20240307 | 181900 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 45 | 20240307 | 181800 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 46 | 20240307 | 181700 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 47 | 20240307 | 181600 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 48 | 20240307 | 181500 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 49 | 20240307 | 181400 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 50 | 20240307 | 181300 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 51 | 20240307 | 181200 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 52 | 20240307 | 181100 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 53 | 20240307 | 181000 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 54 | 20240307 | 180900 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 55 | 20240307 | 180800 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 56 | 20240307 | 180700 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 57 | 20240307 | 180600 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 58 | 20240307 | 180500 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 59 | 20240307 | 180400 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 60 | 20240307 | 180300 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 61 | 20240307 | 180200 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 62 | 20240307 | 180100 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 2120 |
| 63 | 20240307 | 180000 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 64 | 20240307 | 175900 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 65 | 20240307 | 175800 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 66 | 20240307 | 175700 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 67 | 20240307 | 175600 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 68 | 20240307 | 175500 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 69 | 20240307 | 175400 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 70 | 20240307 | 175300 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 71 | 20240307 | 175200 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 72 | 20240307 | 175100 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 73 | 20240307 | 175000 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 74 | 20240307 | 174900 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 75 | 20240307 | 174800 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 76 | 20240307 | 174700 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 77 | 20240307 | 174600 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 78 | 20240307 | 174500 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 79 | 20240307 | 174400 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 80 | 20240307 | 174300 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 81 | 20240307 | 174200 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 82 | 20240307 | 174100 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 83 | 20240307 | 174000 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 84 | 20240307 | 173900 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 85 | 20240307 | 173800 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 86 | 20240307 | 173700 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 87 | 20240307 | 173600 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 88 | 20240307 | 173500 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 89 | 20240307 | 173400 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 90 | 20240307 | 173300 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 91 | 20240307 | 173200 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 92 | 20240307 | 173100 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 2120 |
| 93 | 20240307 | 173000 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 94 | 20240307 | 172900 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 95 | 20240307 | 172800 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 96 | 20240307 | 172700 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 97 | 20240307 | 172600 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 98 | 20240307 | 172500 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 99 | 20240307 | 172400 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 100 | 20240307 | 172300 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 101 | 20240307 | 172200 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 102 | 20240307 | 172100 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 103 | 20240307 | 172000 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 104 | 20240307 | 171900 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 105 | 20240307 | 171800 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 106 | 20240307 | 171700 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 107 | 20240307 | 171600 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 108 | 20240307 | 171500 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 109 | 20240307 | 171400 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 110 | 20240307 | 171300 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 111 | 20240307 | 171200 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 112 | 20240307 | 171100 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 113 | 20240307 | 171000 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 114 | 20240307 | 170900 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 115 | 20240307 | 170800 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 116 | 20240307 | 170700 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 117 | 20240307 | 170600 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 118 | 20240307 | 170500 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 119 | 20240307 | 170400 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 120 | 20240307 | 170300 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 121 | 20240307 | 170200 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 122 | 20240307 | 170100 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 2120 |
| 123 | 20240307 | 170000 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 124 | 20240307 | 165900 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 125 | 20240307 | 165800 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 126 | 20240307 | 165700 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 127 | 20240307 | 165600 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 128 | 20240307 | 165500 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 129 | 20240307 | 165400 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 130 | 20240307 | 165300 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 131 | 20240307 | 165200 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 132 | 20240307 | 165100 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 133 | 20240307 | 165000 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 134 | 20240307 | 164900 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 135 | 20240307 | 164800 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 136 | 20240307 | 164700 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 137 | 20240307 | 164600 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 138 | 20240307 | 164500 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 139 | 20240307 | 164400 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 140 | 20240307 | 164300 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 141 | 20240307 | 164200 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 142 | 20240307 | 164100 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 143 | 20240307 | 164000 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 144 | 20240307 | 163900 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 145 | 20240307 | 163800 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 146 | 20240307 | 163700 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 147 | 20240307 | 163600 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 148 | 20240307 | 163500 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 149 | 20240307 | 163400 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 150 | 20240307 | 163300 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 151 | 20240307 | 163200 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 152 | 20240307 | 163100 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 2120 |
| 153 | 20240307 | 163000 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 154 | 20240307 | 162900 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 155 | 20240307 | 162800 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 156 | 20240307 | 162700 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 157 | 20240307 | 162600 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 158 | 20240307 | 162500 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 159 | 20240307 | 162400 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 160 | 20240307 | 162300 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 161 | 20240307 | 162200 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 162 | 20240307 | 162100 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 163 | 20240307 | 162000 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 164 | 20240307 | 161900 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 165 | 20240307 | 161800 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 166 | 20240307 | 161700 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 167 | 20240307 | 161600 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 168 | 20240307 | 161500 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 169 | 20240307 | 161400 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 170 | 20240307 | 161300 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 171 | 20240307 | 161200 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 172 | 20240307 | 161100 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 173 | 20240307 | 161000 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 174 | 20240307 | 160900 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 175 | 20240307 | 160800 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 176 | 20240307 | 160700 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 177 | 20240307 | 160600 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 178 | 20240307 | 160500 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 179 | 20240307 | 160400 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 180 | 20240307 | 160300 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 181 | 20240307 | 160200 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 182 | 20240307 | 160100 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 2120 |
| 183 | 20240307 | 160000 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 184 | 20240307 | 155900 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 185 | 20240307 | 155800 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 186 | 20240307 | 155700 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 187 | 20240307 | 155600 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 188 | 20240307 | 155500 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 189 | 20240307 | 155400 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 190 | 20240307 | 155300 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 191 | 20240307 | 155200 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 192 | 20240307 | 155100 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 193 | 20240307 | 155000 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 194 | 20240307 | 154900 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 195 | 20240307 | 154800 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 196 | 20240307 | 154700 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 197 | 20240307 | 154600 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 198 | 20240307 | 154500 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 199 | 20240307 | 154400 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 200 | 20240307 | 154300 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 201 | 20240307 | 154200 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 202 | 20240307 | 154100 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 203 | 20240307 | 154000 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 204 | 20240307 | 153900 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 205 | 20240307 | 153800 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 206 | 20240307 | 153700 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 207 | 20240307 | 153600 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 208 | 20240307 | 153500 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 209 | 20240307 | 153400 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 210 | 20240307 | 153300 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 211 | 20240307 | 153200 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 0 |
| 212 | 20240307 | 153100 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 2120 |
| 213 | 20240307 | 153000 | 1077200490 | 6230 | 6230 | 6230 | 6230 | 2120 |
| 214 | 20240307 | 152900 | 1063992890 | 6270 | 6270 | 6270 | 6270 | 0 |
| 215 | 20240307 | 152800 | 1063992890 | 6270 | 6270 | 6270 | 6270 | 0 |
| 216 | 20240307 | 152700 | 1063992890 | 6270 | 6270 | 6270 | 6270 | 0 |
| 217 | 20240307 | 152600 | 1063992890 | 6270 | 6270 | 6270 | 6270 | 0 |
| 218 | 20240307 | 152500 | 1063992890 | 6270 | 6270 | 6270 | 6270 | 0 |
| 219 | 20240307 | 152400 | 1063992890 | 6270 | 6270 | 6270 | 6270 | 0 |
| 220 | 20240307 | 152300 | 1063992890 | 6270 | 6270 | 6270 | 6270 | 0 |
| 221 | 20240307 | 152200 | 1063992890 | 6270 | 6270 | 6270 | 6270 | 0 |
| 222 | 20240307 | 152100 | 1063992890 | 6270 | 6270 | 6270 | 6270 | 0 |
| 223 | 20240307 | 152000 | 1063992890 | 6270 | 6270 | 6270 | 6270 | 0 |
| 224 | 20240307 | 151900 | 1063992890 | 6270 | 6260 | 6270 | 6230 | 412 |
| 225 | 20240307 | 151800 | 1061415200 | 6260 | 6240 | 6260 | 6210 | 194 |
| 226 | 20240307 | 151700 | 1060206740 | 6240 | 6240 | 6240 | 6240 | 1 |
| 227 | 20240307 | 151600 | 1060200500 | 6260 | 6250 | 6260 | 6250 | 615 |
| 228 | 20240307 | 151500 | 1056356230 | 6230 | 6240 | 6240 | 6230 | 22 |
| 229 | 20240307 | 151400 | 1056219140 | 6250 | 6250 | 6250 | 6250 | 0 |
| 230 | 20240307 | 151300 | 1056219140 | 6250 | 6230 | 6250 | 6230 | 55 |
| 231 | 20240307 | 151200 | 1055876330 | 6220 | 6230 | 6230 | 6220 | 22 |
| 232 | 20240307 | 151100 | 1055739470 | 6220 | 6250 | 6250 | 6220 | 3 |
| 233 | 20240307 | 151000 | 1055720750 | 6250 | 6230 | 6250 | 6210 | 102 |
| 234 | 20240307 | 150900 | 1055085620 | 6250 | 6250 | 6250 | 6210 | 542 |
| 235 | 20240307 | 150800 | 1051708820 | 6240 | 6270 | 6270 | 6240 | 707 |
| 236 | 20240307 | 150700 | 1047283040 | 6270 | 6260 | 6270 | 6260 | 446 |
| 237 | 20240307 | 150600 | 1044490480 | 6240 | 6260 | 6260 | 6220 | 508 |
| 238 | 20240307 | 150500 | 1041321670 | 6260 | 6260 | 6270 | 6230 | 987 |
| 239 | 20240307 | 150400 | 1035161460 | 6260 | 6260 | 6270 | 6250 | 750 |
| 240 | 20240307 | 150300 | 1030469220 | 6240 | 6260 | 6260 | 6210 | 738 |
| 241 | 20240307 | 150200 | 1025866240 | 6260 | 6250 | 6260 | 6250 | 233 |
| 242 | 20240307 | 150100 | 1024407880 | 6230 | 6260 | 6260 | 6230 | 537 |
| 243 | 20240307 | 150000 | 1021047520 | 6260 | 6250 | 6260 | 6210 | 750 |
| 244 | 20240307 | 145900 | 1016368120 | 6260 | 6250 | 6260 | 6250 | 529 |
| 245 | 20240307 | 145800 | 1013057120 | 6260 | 6250 | 6260 | 6240 | 487 |
| 246 | 20240307 | 145700 | 1010011630 | 6250 | 6240 | 6250 | 6210 | 945 |
| 247 | 20240307 | 145600 | 1004119770 | 6240 | 6230 | 6240 | 6230 | 322 |
| 248 | 20240307 | 145500 | 1002112760 | 6230 | 6210 | 6230 | 6210 | 198 |
| 249 | 20240307 | 145400 | 1000879660 | 6210 | 6230 | 6230 | 6210 | 353 |
| 250 | 20240307 | 145300 | 998684620 | 6230 | 6220 | 6230 | 6220 | 75 |
| 251 | 20240307 | 145200 | 998218100 | 6220 | 6220 | 6220 | 6210 | 107 |
| 252 | 20240307 | 145100 | 997552780 | 6220 | 6220 | 6220 | 6210 | 383 |
| 253 | 20240307 | 145000 | 995173870 | 6220 | 6220 | 6220 | 6220 | 60 |
| 254 | 20240307 | 144900 | 994800670 | 6220 | 6220 | 6220 | 6220 | 328 |
| 255 | 20240307 | 144800 | 992760510 | 6200 | 6220 | 6220 | 6190 | 18445 |
| 256 | 20240307 | 144700 | 878244120 | 6220 | 6220 | 6220 | 6220 | 154 |
| 257 | 20240307 | 144600 | 877286240 | 6220 | 6220 | 6220 | 6220 | 310 |
| 258 | 20240307 | 144500 | 875358040 | 6230 | 6240 | 6240 | 6210 | 2216 |
| 259 | 20240307 | 144400 | 861539230 | 6230 | 6230 | 6230 | 6230 | 17 |
| 260 | 20240307 | 144300 | 861433320 | 6230 | 6230 | 6230 | 6210 | 129 |
| 261 | 20240307 | 144200 | 860631380 | 6230 | 6240 | 6240 | 6220 | 434 |
| 262 | 20240307 | 144100 | 857925920 | 6250 | 6230 | 6250 | 6230 | 375 |
| 263 | 20240307 | 144000 | 855583200 | 6220 | 6220 | 6230 | 6220 | 219 |
| 264 | 20240307 | 143900 | 854221000 | 6220 | 6250 | 6250 | 6220 | 138 |
| 265 | 20240307 | 143800 | 853361140 | 6280 | 6240 | 6280 | 6240 | 320 |
| 266 | 20240307 | 143700 | 851363610 | 6240 | 6240 | 6240 | 6240 | 73 |
| 267 | 20240307 | 143600 | 850908090 | 6210 | 6240 | 6240 | 6210 | 378 |
| 268 | 20240307 | 143500 | 848556340 | 6280 | 6250 | 6280 | 6250 | 2198 |
| 269 | 20240307 | 143400 | 834771120 | 6250 | 6230 | 6250 | 6230 | 49 |
| 270 | 20240307 | 143300 | 834465300 | 6220 | 6250 | 6250 | 6220 | 448 |
| 271 | 20240307 | 143200 | 831675150 | 6250 | 6250 | 6250 | 6240 | 130 |
| 272 | 20240307 | 143100 | 830862880 | 6250 | 6230 | 6250 | 6230 | 136 |
| 273 | 20240307 | 143000 | 830013040 | 6210 | 6220 | 6220 | 6210 | 335 |
| 274 | 20240307 | 142900 | 827931380 | 6220 | 6220 | 6220 | 6220 | 22 |
| 275 | 20240307 | 142800 | 827794540 | 6210 | 6240 | 6240 | 6210 | 2347 |
| 276 | 20240307 | 142700 | 813214880 | 6240 | 6240 | 6240 | 6220 | 575 |
| 277 | 20240307 | 142600 | 809633360 | 6240 | 6240 | 6240 | 6240 | 438 |
| 278 | 20240307 | 142500 | 806900240 | 6240 | 6240 | 6240 | 6240 | 143 |
| 279 | 20240307 | 142400 | 806007920 | 6240 | 6240 | 6240 | 6220 | 482 |
| 280 | 20240307 | 142300 | 803006060 | 6220 | 6220 | 6220 | 6220 | 0 |
| 281 | 20240307 | 142200 | 803006060 | 6220 | 6220 | 6220 | 6220 | 22 |
| 282 | 20240307 | 142100 | 802869220 | 6220 | 6240 | 6240 | 6220 | 430 |
| 283 | 20240307 | 142000 | 800191320 | 6240 | 6240 | 6240 | 6240 | 136 |
| 284 | 20240307 | 141900 | 799342680 | 6230 | 6230 | 6230 | 6230 | 282 |
| 285 | 20240307 | 141800 | 797585820 | 6230 | 6230 | 6230 | 6210 | 514 |
| 286 | 20240307 | 141700 | 794390090 | 6230 | 6230 | 6230 | 6230 | 472 |
| 287 | 20240307 | 141600 | 791449530 | 6230 | 6230 | 6230 | 6230 | 51 |
| 288 | 20240307 | 141500 | 791131800 | 6230 | 6210 | 6280 | 6210 | 11821 |
| 289 | 20240307 | 141400 | 717699470 | 6200 | 6210 | 6210 | 6200 | 1228 |
| 290 | 20240307 | 141300 | 710081140 | 6210 | 6200 | 6210 | 6200 | 417 |
| 291 | 20240307 | 141200 | 707493330 | 6180 | 6210 | 6210 | 6180 | 3906 |
| 292 | 20240307 | 141100 | 683316630 | 6210 | 6210 | 6210 | 6210 | 12 |
| 293 | 20240307 | 141000 | 683242110 | 6200 | 6210 | 6210 | 6200 | 1144 |
| 294 | 20240307 | 140900 | 676142870 | 6200 | 6200 | 6200 | 6200 | 357 |
| 295 | 20240307 | 140800 | 673929470 | 6210 | 6200 | 6210 | 6200 | 195 |
| 296 | 20240307 | 140700 | 672719860 | 6200 | 6210 | 6210 | 6200 | 1465 |
| 297 | 20240307 | 140600 | 663635820 | 6210 | 6190 | 6210 | 6170 | 1380 |
| 298 | 20240307 | 140500 | 655100630 | 6190 | 6210 | 6210 | 6190 | 621 |
| 299 | 20240307 | 140400 | 651248020 | 6210 | 6210 | 6210 | 6210 | 2077 |
| 300 | 20240307 | 140300 | 638349850 | 6230 | 6220 | 6230 | 6210 | 727 |
| 301 | 20240307 | 140200 | 633826650 | 6230 | 6230 | 6230 | 6230 | 159 |
| 302 | 20240307 | 140100 | 632836080 | 6210 | 6210 | 6210 | 6210 | 0 |
| 303 | 20240307 | 140000 | 632836080 | 6210 | 6220 | 6220 | 6210 | 965 |
| 304 | 20240307 | 135900 | 626836370 | 6220 | 6220 | 6220 | 6210 | 282 |
| 305 | 20240307 | 135800 | 625082560 | 6220 | 6210 | 6220 | 6210 | 256 |
| 306 | 20240307 | 135700 | 623490380 | 6200 | 6220 | 6220 | 6200 | 336 |
| 307 | 20240307 | 135600 | 621407160 | 6220 | 6210 | 6220 | 6210 | 1708 |
| 308 | 20240307 | 135500 | 610798270 | 6210 | 6210 | 6220 | 6210 | 1082 |
| 309 | 20240307 | 135400 | 604078900 | 6210 | 6220 | 6220 | 6210 | 3335 |
| 310 | 20240307 | 135300 | 583362790 | 6240 | 6270 | 6280 | 6230 | 4585 |
| 311 | 20240307 | 135200 | 554735320 | 6280 | 6280 | 6280 | 6280 | 95 |
| 312 | 20240307 | 135100 | 554138720 | 6250 | 6250 | 6250 | 6250 | 335 |
| 313 | 20240307 | 135000 | 552044970 | 6280 | 6270 | 6280 | 6270 | 130 |
| 314 | 20240307 | 134900 | 551228790 | 6280 | 6280 | 6280 | 6280 | 161 |
| 315 | 20240307 | 134800 | 550217710 | 6250 | 6250 | 6250 | 6250 | 335 |
| 316 | 20240307 | 134700 | 548123960 | 6280 | 6280 | 6280 | 6280 | 95 |
| 317 | 20240307 | 134600 | 547527360 | 6280 | 6280 | 6280 | 6270 | 221 |
| 318 | 20240307 | 134500 | 546139700 | 6280 | 6260 | 6280 | 6250 | 367 |
| 319 | 20240307 | 134400 | 543842890 | 6260 | 6260 | 6260 | 6260 | 20 |
| 320 | 20240307 | 134300 | 543717690 | 6260 | 6280 | 6280 | 6260 | 128 |
| 321 | 20240307 | 134200 | 542914290 | 6280 | 6280 | 6280 | 6250 | 580 |
| 322 | 20240307 | 134100 | 539281940 | 6280 | 6280 | 6280 | 6280 | 68 |
| 323 | 20240307 | 134000 | 538854900 | 6280 | 6280 | 6280 | 6280 | 157 |
| 324 | 20240307 | 133900 | 537868940 | 6280 | 6280 | 6290 | 6250 | 556 |
| 325 | 20240307 | 133800 | 534386460 | 6280 | 6280 | 6280 | 6280 | 203 |
| 326 | 20240307 | 133700 | 533111620 | 6280 | 6280 | 6280 | 6280 | 74 |
| 327 | 20240307 | 133600 | 532646900 | 6280 | 6280 | 6280 | 6250 | 477 |
| 328 | 20240307 | 133500 | 529659900 | 6280 | 6280 | 6280 | 6280 | 108 |
| 329 | 20240307 | 133400 | 528981660 | 6260 | 6260 | 6260 | 6260 | 0 |
| 330 | 20240307 | 133300 | 528981660 | 6260 | 6280 | 6280 | 6250 | 372 |
| 331 | 20240307 | 133200 | 526656020 | 6280 | 6280 | 6280 | 6280 | 131 |
| 332 | 20240307 | 133100 | 525833340 | 6280 | 6280 | 6280 | 6280 | 29 |
| 333 | 20240307 | 133000 | 525651220 | 6250 | 6250 | 6250 | 6250 | 336 |
| 334 | 20240307 | 132900 | 523551220 | 6290 | 6280 | 6290 | 6280 | 152 |
| 335 | 20240307 | 132800 | 522596490 | 6280 | 6280 | 6280 | 6280 | 113 |
| 336 | 20240307 | 132700 | 521886850 | 6250 | 6260 | 6260 | 6250 | 336 |
| 337 | 20240307 | 132600 | 519786160 | 6280 | 6280 | 6280 | 6270 | 181 |
| 338 | 20240307 | 132500 | 518649700 | 6280 | 6280 | 6280 | 6280 | 139 |
| 339 | 20240307 | 132400 | 517776780 | 6280 | 6270 | 6280 | 6250 | 430 |
| 340 | 20240307 | 132300 | 515086690 | 6280 | 6280 | 6280 | 6280 | 84 |
| 341 | 20240307 | 132200 | 514559170 | 6280 | 6280 | 6280 | 6280 | 113 |
| 342 | 20240307 | 132100 | 513849530 | 6280 | 6280 | 6280 | 6250 | 523 |
| 343 | 20240307 | 132000 | 510575170 | 6280 | 6280 | 6280 | 6280 | 57 |
| 344 | 20240307 | 131900 | 510217210 | 6250 | 6250 | 6250 | 6250 | 22 |
| 345 | 20240307 | 131800 | 510079710 | 6250 | 6280 | 6280 | 6250 | 443 |
| 346 | 20240307 | 131700 | 507307780 | 6280 | 6280 | 6280 | 6280 | 189 |
| 347 | 20240307 | 131600 | 506120860 | 6280 | 6250 | 6280 | 6250 | 39 |
| 348 | 20240307 | 131500 | 505876600 | 6250 | 6250 | 6250 | 6250 | 337 |
| 349 | 20240307 | 131400 | 503770350 | 6280 | 6270 | 6280 | 6270 | 236 |
| 350 | 20240307 | 131300 | 502289290 | 6270 | 6240 | 6270 | 6240 | 35 |
| 351 | 20240307 | 131200 | 502070500 | 6240 | 6260 | 6260 | 6240 | 337 |
| 352 | 20240307 | 131100 | 499964610 | 6270 | 6270 | 6270 | 6270 | 171 |
| 353 | 20240307 | 131000 | 498892440 | 6270 | 6240 | 6270 | 6240 | 140 |
| 354 | 20240307 | 130900 | 498016430 | 6240 | 6250 | 6250 | 6240 | 337 |
| 355 | 20240307 | 130800 | 495913480 | 6260 | 6260 | 6260 | 6260 | 154 |
| 356 | 20240307 | 130700 | 494949440 | 6260 | 6250 | 6260 | 6250 | 201 |
| 357 | 20240307 | 130600 | 493691670 | 6250 | 6230 | 6250 | 6230 | 619 |
| 358 | 20240307 | 130500 | 489829660 | 6250 | 6250 | 6250 | 6250 | 151 |
| 359 | 20240307 | 130400 | 488885910 | 6250 | 6250 | 6250 | 6250 | 129 |
| 360 | 20240307 | 130300 | 488079660 | 6250 | 6240 | 6250 | 6230 | 614 |
| 361 | 20240307 | 130200 | 484250810 | 6230 | 6230 | 6230 | 6230 | 37 |
| 362 | 20240307 | 130100 | 484020300 | 6230 | 6230 | 6230 | 6230 | 17 |
| 363 | 20240307 | 130000 | 483914390 | 6240 | 6230 | 6240 | 6230 | 440 |
| 364 | 20240307 | 125900 | 481172310 | 6230 | 6230 | 6230 | 6230 | 37 |
| 365 | 20240307 | 125800 | 480941800 | 6230 | 6230 | 6230 | 6230 | 17 |
| 366 | 20240307 | 125700 | 480835890 | 6230 | 6230 | 6240 | 6230 | 437 |
| 367 | 20240307 | 125600 | 478112580 | 6230 | 6230 | 6230 | 6230 | 36 |
| 368 | 20240307 | 125500 | 477888300 | 6230 | 6230 | 6230 | 6230 | 82 |
| 369 | 20240307 | 125400 | 477377440 | 6210 | 6240 | 6240 | 6210 | 350 |
| 370 | 20240307 | 125300 | 475203340 | 6210 | 6210 | 6210 | 6210 | 21 |
| 371 | 20240307 | 125200 | 475072930 | 6210 | 6210 | 6210 | 6210 | 0 |
| 372 | 20240307 | 125100 | 475072930 | 6210 | 6220 | 6220 | 6210 | 338 |
| 373 | 20240307 | 125000 | 472973420 | 6230 | 6210 | 6230 | 6210 | 49 |
| 374 | 20240307 | 124900 | 472668690 | 6210 | 6210 | 6210 | 6210 | 85 |
| 375 | 20240307 | 124800 | 472140840 | 6210 | 6230 | 6230 | 6210 | 264 |
| 376 | 20240307 | 124700 | 470499810 | 6230 | 6230 | 6230 | 6230 | 296 |
| 377 | 20240307 | 124600 | 468655730 | 6200 | 6200 | 6200 | 6200 | 21 |
| 378 | 20240307 | 124500 | 468525530 | 6200 | 6200 | 6200 | 6200 | 338 |
| 379 | 20240307 | 124400 | 466429930 | 6230 | 6230 | 6230 | 6230 | 122 |
| 380 | 20240307 | 124300 | 465669870 | 6200 | 6200 | 6200 | 6200 | 21 |
| 381 | 20240307 | 124200 | 465539670 | 6200 | 6230 | 6230 | 6200 | 423 |
| 382 | 20240307 | 124100 | 462912010 | 6230 | 6230 | 6230 | 6230 | 94 |
| 383 | 20240307 | 124000 | 462326390 | 6210 | 6210 | 6210 | 6210 | 656 |
| 384 | 20240307 | 123900 | 458252630 | 6210 | 6220 | 6220 | 6210 | 338 |
| 385 | 20240307 | 123800 | 456151970 | 6220 | 6220 | 6220 | 6220 | 12 |
| 386 | 20240307 | 123700 | 456077330 | 6220 | 6210 | 6220 | 6210 | 72 |
| 387 | 20240307 | 123600 | 455629700 | 6210 | 6250 | 6260 | 6210 | 372 |
| 388 | 20240307 | 123500 | 453313850 | 6270 | 6230 | 6290 | 6230 | 263 |
| 389 | 20240307 | 123400 | 451671940 | 6220 | 6220 | 6220 | 6220 | 284 |
| 390 | 20240307 | 123300 | 449905460 | 6200 | 6220 | 6220 | 6200 | 421 |
| 391 | 20240307 | 123200 | 447293050 | 6220 | 6220 | 6220 | 6220 | 490 |
| 392 | 20240307 | 123100 | 444245250 | 6220 | 6210 | 6220 | 6210 | 244 |
| 393 | 20240307 | 123000 | 442728910 | 6210 | 6220 | 6220 | 6200 | 1482 |
| 394 | 20240307 | 122900 | 433529850 | 6230 | 6260 | 6260 | 6230 | 1689 |
| 395 | 20240307 | 122800 | 422990630 | 6250 | 6230 | 6260 | 6230 | 422 |
| 396 | 20240307 | 122700 | 420356690 | 6210 | 6210 | 6220 | 6210 | 472 |
| 397 | 20240307 | 122600 | 417424440 | 6250 | 6250 | 6250 | 6250 | 142 |
| 398 | 20240307 | 122500 | 416536940 | 6250 | 6240 | 6250 | 6230 | 314 |
| 399 | 20240307 | 122400 | 414577300 | 6200 | 6220 | 6220 | 6200 | 377 |
| 400 | 20240307 | 122300 | 412235690 | 6230 | 6230 | 6230 | 6230 | 197 |
| 401 | 20240307 | 122200 | 411008380 | 6230 | 6230 | 6230 | 6230 | 196 |
| 402 | 20240307 | 122100 | 409787300 | 6230 | 6230 | 6230 | 6220 | 933 |
| 403 | 20240307 | 122000 | 403978090 | 6230 | 6230 | 6230 | 6230 | 62 |
| 404 | 20240307 | 121900 | 403591830 | 6230 | 6230 | 6230 | 6230 | 147 |
| 405 | 20240307 | 121800 | 402676020 | 6230 | 6220 | 6230 | 6220 | 448 |
| 406 | 20240307 | 121700 | 399888360 | 6220 | 6220 | 6220 | 6220 | 21 |
| 407 | 20240307 | 121600 | 399757740 | 6220 | 6220 | 6220 | 6220 | 141 |
| 408 | 20240307 | 121500 | 398880720 | 6220 | 6220 | 6220 | 6200 | 486 |
| 409 | 20240307 | 121400 | 395864550 | 6220 | 6220 | 6220 | 6220 | 2 |
| 410 | 20240307 | 121300 | 395852110 | 6200 | 6200 | 6200 | 6200 | 0 |
| 411 | 20240307 | 121200 | 395852110 | 6200 | 6220 | 6220 | 6200 | 548 |
| 412 | 20240307 | 121100 | 392454170 | 6200 | 6200 | 6200 | 6200 | 21 |
| 413 | 20240307 | 121000 | 392323970 | 6200 | 6200 | 6200 | 6200 | 0 |
| 414 | 20240307 | 120900 | 392323970 | 6200 | 6200 | 6200 | 6200 | 638 |
| 415 | 20240307 | 120800 | 388368370 | 6220 | 6200 | 6220 | 6200 | 34 |
| 416 | 20240307 | 120700 | 388157310 | 6200 | 6210 | 6210 | 6200 | 22 |
| 417 | 20240307 | 120600 | 388020790 | 6200 | 6220 | 6220 | 6200 | 457 |
| 418 | 20240307 | 120500 | 385180620 | 6220 | 6200 | 6220 | 6200 | 143 |
| 419 | 20240307 | 120400 | 384291580 | 6200 | 6200 | 6200 | 6200 | 0 |
| 420 | 20240307 | 120300 | 384291580 | 6200 | 6210 | 6210 | 6200 | 339 |
| 421 | 20240307 | 120200 | 382187490 | 6220 | 6210 | 6220 | 6210 | 661 |
| 422 | 20240307 | 120100 | 378081900 | 6210 | 6210 | 6210 | 6210 | 21 |
| 423 | 20240307 | 120000 | 377951490 | 6200 | 6210 | 6210 | 6200 | 339 |
| 424 | 20240307 | 115900 | 375847580 | 6210 | 6220 | 6220 | 6210 | 152 |
| 425 | 20240307 | 115800 | 374903490 | 6220 | 6220 | 6220 | 6220 | 385 |
| 426 | 20240307 | 115700 | 372508790 | 6220 | 6220 | 6220 | 6210 | 536 |
| 427 | 20240307 | 115600 | 369178260 | 6220 | 6220 | 6220 | 6220 | 90 |
| 428 | 20240307 | 115500 | 368618460 | 6220 | 6210 | 6220 | 6210 | 128 |
| 429 | 20240307 | 115400 | 367822510 | 6210 | 6220 | 6220 | 6210 | 374 |
| 430 | 20240307 | 115300 | 365499500 | 6220 | 6220 | 6220 | 6220 | 5 |
| 431 | 20240307 | 115200 | 365468400 | 6210 | 6220 | 6220 | 6210 | 127 |
| 432 | 20240307 | 115100 | 364678670 | 6220 | 6210 | 6230 | 6210 | 422 |
| 433 | 20240307 | 115000 | 362057200 | 6210 | 6210 | 6210 | 6210 | 0 |
| 434 | 20240307 | 114900 | 362057200 | 6210 | 6200 | 6210 | 6190 | 102 |
| 435 | 20240307 | 114800 | 361424960 | 6190 | 6220 | 6220 | 6190 | 583 |
| 436 | 20240307 | 114700 | 357813870 | 6220 | 6220 | 6220 | 6220 | 353 |
| 437 | 20240307 | 114600 | 355618210 | 6220 | 6220 | 6220 | 6210 | 129 |
| 438 | 20240307 | 114500 | 354816050 | 6220 | 6190 | 6220 | 6190 | 394 |
| 439 | 20240307 | 114400 | 352375870 | 6220 | 6220 | 6220 | 6220 | 164 |
| 440 | 20240307 | 114300 | 351355790 | 6220 | 6220 | 6220 | 6220 | 499 |
| 441 | 20240307 | 114200 | 348252010 | 6220 | 6190 | 6220 | 6190 | 373 |
| 442 | 20240307 | 114100 | 345942780 | 6220 | 6220 | 6220 | 6220 | 105 |
| 443 | 20240307 | 114000 | 345289680 | 6220 | 6220 | 6220 | 6220 | 140 |
| 444 | 20240307 | 113900 | 344418880 | 6220 | 6200 | 6220 | 6190 | 380 |
| 445 | 20240307 | 113800 | 342063210 | 6200 | 6200 | 6200 | 6200 | 0 |
| 446 | 20240307 | 113700 | 342063210 | 6200 | 6200 | 6200 | 6200 | 21 |
| 447 | 20240307 | 113600 | 341933010 | 6190 | 6210 | 6210 | 6190 | 868 |
| 448 | 20240307 | 113500 | 336546260 | 6210 | 6210 | 6210 | 6210 | 0 |
| 449 | 20240307 | 113400 | 336546260 | 6210 | 6210 | 6210 | 6210 | 85 |
| 450 | 20240307 | 113300 | 336018410 | 6210 | 6220 | 6230 | 6210 | 669 |
| 451 | 20240307 | 113200 | 331862510 | 6210 | 6210 | 6210 | 6210 | 0 |
| 452 | 20240307 | 113100 | 331862510 | 6210 | 6210 | 6210 | 6210 | 0 |
| 453 | 20240307 | 113000 | 331862510 | 6210 | 6220 | 6220 | 6210 | 340 |
| 454 | 20240307 | 112900 | 329750410 | 6220 | 6220 | 6230 | 6220 | 53 |
| 455 | 20240307 | 112800 | 329420630 | 6220 | 6220 | 6230 | 6220 | 613 |
| 456 | 20240307 | 112700 | 325607450 | 6220 | 6240 | 6240 | 6210 | 5372 |
| 457 | 20240307 | 112600 | 292206050 | 6260 | 6260 | 6260 | 6260 | 132 |
| 458 | 20240307 | 112500 | 291379730 | 6240 | 6240 | 6240 | 6240 | 39 |
| 459 | 20240307 | 112400 | 291136370 | 6240 | 6250 | 6250 | 6240 | 322 |
| 460 | 20240307 | 112300 | 289124270 | 6260 | 6260 | 6260 | 6260 | 118 |
| 461 | 20240307 | 112200 | 288385590 | 6220 | 6220 | 6220 | 6220 | 41 |
| 462 | 20240307 | 112100 | 288130570 | 6220 | 6250 | 6250 | 6220 | 299 |
| 463 | 20240307 | 112000 | 286269040 | 6250 | 6250 | 6250 | 6250 | 399 |
| 464 | 20240307 | 111900 | 283775290 | 6220 | 6220 | 6220 | 6220 | 0 |
| 465 | 20240307 | 111800 | 283775290 | 6220 | 6250 | 6250 | 6220 | 376 |
| 466 | 20240307 | 111700 | 281435490 | 6250 | 6250 | 6250 | 6250 | 110 |
| 467 | 20240307 | 111600 | 280747990 | 6250 | 6250 | 6250 | 6250 | 11 |
| 468 | 20240307 | 111500 | 280679240 | 6220 | 6250 | 6250 | 6220 | 390 |
| 469 | 20240307 | 111400 | 278251870 | 6250 | 6240 | 6250 | 6240 | 82 |
| 470 | 20240307 | 111300 | 277739590 | 6250 | 6220 | 6250 | 6220 | 245 |
| 471 | 20240307 | 111200 | 276212840 | 6220 | 6240 | 6240 | 6220 | 340 |
| 472 | 20240307 | 111100 | 274096260 | 6230 | 6250 | 6250 | 6220 | 847 |
| 473 | 20240307 | 111000 | 268823840 | 6250 | 6250 | 6250 | 6250 | 14 |
| 474 | 20240307 | 110900 | 268736340 | 6220 | 6250 | 6250 | 6220 | 904 |
| 475 | 20240307 | 110800 | 263096060 | 6250 | 6240 | 6250 | 6240 | 109 |
| 476 | 20240307 | 110700 | 262415030 | 6250 | 6250 | 6250 | 6250 | 62 |
| 477 | 20240307 | 110600 | 262027530 | 6220 | 6230 | 6230 | 6220 | 341 |
| 478 | 20240307 | 110500 | 259906160 | 6250 | 6240 | 6250 | 6240 | 446 |
| 479 | 20240307 | 110400 | 257118960 | 6250 | 6250 | 6250 | 6250 | 123 |
| 480 | 20240307 | 110300 | 256350210 | 6250 | 6230 | 6250 | 6220 | 344 |
| 481 | 20240307 | 110200 | 254210230 | 6250 | 6250 | 6250 | 6250 | 176 |
| 482 | 20240307 | 110100 | 253110230 | 6250 | 6260 | 6260 | 6250 | 385 |
| 483 | 20240307 | 110000 | 250702840 | 6260 | 6230 | 6260 | 6220 | 356 |
| 484 | 20240307 | 105900 | 248487460 | 6220 | 6220 | 6220 | 6220 | 0 |
| 485 | 20240307 | 105800 | 248487460 | 6220 | 6220 | 6220 | 6220 | 0 |
| 486 | 20240307 | 105700 | 248487460 | 6220 | 6230 | 6230 | 6220 | 362 |
| 487 | 20240307 | 105600 | 246232660 | 6220 | 6220 | 6220 | 6220 | 0 |
| 488 | 20240307 | 105500 | 246232660 | 6220 | 6220 | 6220 | 6220 | 0 |
| 489 | 20240307 | 105400 | 246232660 | 6220 | 6230 | 6230 | 6220 | 862 |
| 490 | 20240307 | 105300 | 240864640 | 6230 | 6230 | 6230 | 6230 | 0 |
| 491 | 20240307 | 105200 | 240864640 | 6230 | 6230 | 6230 | 6230 | 0 |
| 492 | 20240307 | 105100 | 240864640 | 6230 | 6240 | 6240 | 6220 | 544 |
| 493 | 20240307 | 105000 | 237475320 | 6240 | 6240 | 6240 | 6230 | 595 |
| 494 | 20240307 | 104900 | 233765020 | 6240 | 6230 | 6240 | 6220 | 126 |
| 495 | 20240307 | 104800 | 232980540 | 6240 | 6250 | 6250 | 6240 | 257 |
| 496 | 20240307 | 104700 | 231374640 | 6250 | 6250 | 6250 | 6250 | 0 |
| 497 | 20240307 | 104600 | 231374640 | 6250 | 6250 | 6250 | 6250 | 367 |
| 498 | 20240307 | 104500 | 229080890 | 6250 | 6230 | 6260 | 6220 | 494 |
| 499 | 20240307 | 104400 | 226000540 | 6230 | 6250 | 6250 | 6230 | 778 |
| 500 | 20240307 | 104300 | 221146530 | 6240 | 6240 | 6240 | 6240 | 0 |
| 501 | 20240307 | 104200 | 221146530 | 6240 | 6250 | 6250 | 6240 | 341 |
| 502 | 20240307 | 104100 | 219016530 | 6250 | 6250 | 6250 | 6250 | 21 |
| 503 | 20240307 | 104000 | 218885280 | 6250 | 6250 | 6250 | 6250 | 135 |
| 504 | 20240307 | 103900 | 218041530 | 6250 | 6250 | 6250 | 6240 | 348 |
| 505 | 20240307 | 103800 | 215867070 | 6270 | 6270 | 6270 | 6270 | 148 |
| 506 | 20240307 | 103700 | 214939110 | 6270 | 6270 | 6270 | 6270 | 153 |
| 507 | 20240307 | 103600 | 213979800 | 6270 | 6270 | 6270 | 6240 | 379 |
| 508 | 20240307 | 103500 | 211610850 | 6270 | 6260 | 6270 | 6260 | 58 |
| 509 | 20240307 | 103400 | 211247750 | 6260 | 6260 | 6260 | 6260 | 65 |
| 510 | 20240307 | 103300 | 210840850 | 6230 | 6250 | 6260 | 6230 | 438 |
| 511 | 20240307 | 103200 | 208108330 | 6260 | 6260 | 6260 | 6260 | 63 |
| 512 | 20240307 | 103100 | 207713950 | 6260 | 6230 | 6260 | 6230 | 141 |
| 513 | 20240307 | 103000 | 206833820 | 6240 | 6250 | 6250 | 6230 | 2967 |
| 514 | 20240307 | 102900 | 188344120 | 6260 | 6270 | 6270 | 6260 | 125 |
| 515 | 20240307 | 102800 | 187560570 | 6270 | 6270 | 6270 | 6270 | 76 |
| 516 | 20240307 | 102700 | 187084050 | 6270 | 6250 | 6270 | 6250 | 597 |
| 517 | 20240307 | 102600 | 183351280 | 6250 | 6250 | 6250 | 6250 | 0 |
| 518 | 20240307 | 102500 | 183351280 | 6250 | 6250 | 6250 | 6250 | 142 |
| 519 | 20240307 | 102400 | 182463780 | 6250 | 6250 | 6250 | 6250 | 341 |
| 520 | 20240307 | 102300 | 180332530 | 6250 | 6250 | 6250 | 6250 | 60 |
| 521 | 20240307 | 102200 | 179957530 | 6250 | 6250 | 6250 | 6250 | 588 |
| 522 | 20240307 | 102100 | 176282530 | 6250 | 6260 | 6260 | 6250 | 341 |
| 523 | 20240307 | 102000 | 174149840 | 6260 | 6260 | 6260 | 6260 | 21 |
| 524 | 20240307 | 101900 | 174018380 | 6270 | 6270 | 6270 | 6270 | 206 |
| 525 | 20240307 | 101800 | 172726760 | 6250 | 6250 | 6250 | 6250 | 400 |
| 526 | 20240307 | 101700 | 170226760 | 6270 | 6270 | 6270 | 6270 | 170 |
| 527 | 20240307 | 101600 | 169160860 | 6260 | 6250 | 6270 | 6250 | 76 |
| 528 | 20240307 | 101500 | 168684610 | 6270 | 6270 | 6270 | 6230 | 1314 |
| 529 | 20240307 | 101400 | 160470280 | 6270 | 6270 | 6270 | 6270 | 1 |
| 530 | 20240307 | 101300 | 160464010 | 6250 | 6250 | 6250 | 6250 | 21 |
| 531 | 20240307 | 101200 | 160332760 | 6250 | 6270 | 6270 | 6250 | 429 |
| 532 | 20240307 | 101100 | 157649620 | 6270 | 6270 | 6270 | 6270 | 69 |
| 533 | 20240307 | 101000 | 157216990 | 6250 | 6250 | 6250 | 6250 | 136 |
| 534 | 20240307 | 100900 | 156366990 | 6250 | 6270 | 6270 | 6250 | 1075 |
| 535 | 20240307 | 100800 | 149645110 | 6270 | 6270 | 6270 | 6270 | 14 |
| 536 | 20240307 | 100700 | 149557330 | 6260 | 6250 | 6260 | 6250 | 111 |
| 537 | 20240307 | 100600 | 148862690 | 6260 | 6250 | 6260 | 6250 | 456 |
| 538 | 20240307 | 100500 | 146011540 | 6260 | 6260 | 6260 | 6260 | 151 |
| 539 | 20240307 | 100400 | 145066280 | 6260 | 6260 | 6260 | 6260 | 92 |
| 540 | 20240307 | 100300 | 144490360 | 6240 | 6250 | 6250 | 6240 | 368 |
| 541 | 20240307 | 100200 | 142191210 | 6230 | 6230 | 6230 | 6230 | 0 |
| 542 | 20240307 | 100100 | 142191210 | 6230 | 6230 | 6230 | 6230 | 0 |
| 543 | 20240307 | 100000 | 142191210 | 6230 | 6240 | 6240 | 6230 | 362 |
| 544 | 20240307 | 095900 | 139935280 | 6260 | 6240 | 6260 | 6230 | 551 |
| 545 | 20240307 | 095800 | 136500100 | 6230 | 6230 | 6230 | 6230 | 0 |
| 546 | 20240307 | 095700 | 136500100 | 6230 | 6240 | 6240 | 6230 | 341 |
| 547 | 20240307 | 095600 | 134375050 | 6230 | 6230 | 6230 | 6230 | 0 |
| 548 | 20240307 | 095500 | 134375050 | 6230 | 6230 | 6230 | 6230 | 0 |
| 549 | 20240307 | 095400 | 134375050 | 6230 | 6240 | 6240 | 6230 | 341 |
| 550 | 20240307 | 095300 | 132248440 | 6230 | 6230 | 6230 | 6230 | 0 |
| 551 | 20240307 | 095200 | 132248440 | 6230 | 6230 | 6230 | 6230 | 0 |
| 552 | 20240307 | 095100 | 132248440 | 6230 | 6260 | 6260 | 6230 | 427 |
| 553 | 20240307 | 095000 | 129585380 | 6260 | 6260 | 6260 | 6260 | 2 |
| 554 | 20240307 | 094900 | 129572860 | 6230 | 6230 | 6230 | 6230 | 0 |
| 555 | 20240307 | 094800 | 129572860 | 6230 | 6240 | 6240 | 6230 | 827 |
| 556 | 20240307 | 094700 | 124415800 | 6240 | 6240 | 6240 | 6240 | 991 |
| 557 | 20240307 | 094600 | 118231960 | 6240 | 6240 | 6240 | 6240 | 1397 |
| 558 | 20240307 | 094500 | 109514680 | 6260 | 6240 | 6260 | 6240 | 423 |
| 559 | 20240307 | 094400 | 106873540 | 6260 | 6260 | 6260 | 6260 | 166 |
| 560 | 20240307 | 094300 | 105834380 | 6260 | 6260 | 6260 | 6260 | 10 |
| 561 | 20240307 | 094200 | 105771780 | 6240 | 6240 | 6240 | 6240 | 342 |
| 562 | 20240307 | 094100 | 103637700 | 6240 | 6240 | 6240 | 6240 | 0 |
| 563 | 20240307 | 094000 | 103637700 | 6240 | 6240 | 6240 | 6240 | 0 |
| 564 | 20240307 | 093900 | 103637700 | 6240 | 6250 | 6250 | 6240 | 342 |
| 565 | 20240307 | 093800 | 101503570 | 6240 | 6240 | 6240 | 6240 | 0 |
| 566 | 20240307 | 093700 | 101503570 | 6240 | 6240 | 6240 | 6240 | 0 |
| 567 | 20240307 | 093600 | 101503570 | 6240 | 6250 | 6250 | 6240 | 342 |
| 568 | 20240307 | 093500 | 99366760 | 6250 | 6260 | 6260 | 6250 | 270 |
| 569 | 20240307 | 093400 | 97678160 | 6260 | 6270 | 6270 | 6260 | 150 |
| 570 | 20240307 | 093300 | 96737680 | 6270 | 6250 | 6270 | 6240 | 420 |
| 571 | 20240307 | 093200 | 94113490 | 6250 | 6250 | 6250 | 6240 | 1500 |
| 572 | 20240307 | 093100 | 84744940 | 6270 | 6270 | 6270 | 6270 | 127 |
| 573 | 20240307 | 093000 | 83948650 | 6270 | 6260 | 6270 | 6240 | 2493 |
| 574 | 20240307 | 092900 | 68349300 | 6260 | 6260 | 6260 | 6260 | 43 |
| 575 | 20240307 | 092800 | 68080120 | 6240 | 6240 | 6240 | 6240 | 350 |
| 576 | 20240307 | 092700 | 65896120 | 6240 | 6250 | 6250 | 6240 | 343 |
| 577 | 20240307 | 092600 | 63753190 | 6250 | 6270 | 6270 | 6250 | 1061 |
| 578 | 20240307 | 092500 | 57120720 | 6270 | 6270 | 6270 | 6270 | 112 |
| 579 | 20240307 | 092400 | 56418480 | 6250 | 6250 | 6250 | 6250 | 0 |
| 580 | 20240307 | 092300 | 56418480 | 6250 | 6270 | 6270 | 6250 | 492 |
| 581 | 20240307 | 092200 | 53340480 | 6270 | 6270 | 6270 | 6270 | 79 |
| 582 | 20240307 | 092100 | 52845150 | 6270 | 6270 | 6270 | 6270 | 208 |
| 583 | 20240307 | 092000 | 51540990 | 6270 | 6270 | 6270 | 6270 | 180 |
| 584 | 20240307 | 091900 | 50412390 | 6270 | 6270 | 6270 | 6250 | 564 |
| 585 | 20240307 | 091800 | 46885770 | 6270 | 6270 | 6270 | 6270 | 79 |
| 586 | 20240307 | 091700 | 46390440 | 6270 | 6270 | 6270 | 6270 | 167 |
| 587 | 20240307 | 091600 | 45343350 | 6270 | 6270 | 6270 | 6270 | 98 |
| 588 | 20240307 | 091500 | 44728890 | 6270 | 6270 | 6270 | 6270 | 76 |
| 589 | 20240307 | 091400 | 44252370 | 6270 | 6270 | 6270 | 6270 | 121 |
| 590 | 20240307 | 091300 | 43493700 | 6240 | 6260 | 6260 | 6240 | 1960 |
| 591 | 20240307 | 091200 | 31249910 | 6250 | 6250 | 6250 | 6250 | 0 |
| 592 | 20240307 | 091100 | 31249910 | 6250 | 6250 | 6250 | 6250 | 0 |
| 593 | 20240307 | 091000 | 31249910 | 6250 | 6280 | 6280 | 6250 | 4178 |
| 594 | 20240307 | 090900 | 5080880 | 6280 | 6280 | 6280 | 6280 | 0 |
| 595 | 20240307 | 090800 | 5080880 | 6280 | 6280 | 6280 | 6280 | 221 |
| 596 | 20240307 | 090700 | 3693000 | 6270 | 6270 | 6270 | 6270 | 0 |
| 597 | 20240307 | 090600 | 3693000 | 6270 | 6270 | 6270 | 6270 | 0 |
| 598 | 20240307 | 090500 | 3693000 | 6270 | 6270 | 6270 | 6270 | 0 |
| 599 | 20240307 | 090400 | 3693000 | 6270 | 6270 | 6270 | 6270 | 0 |
| 600 | 20240307 | 090300 | 3693000 | 6270 | 6270 | 6270 | 6270 | 0 |
| 601 | 20240307 | 090200 | 3693000 | 6270 | 6270 | 6270 | 6270 | 37 |
| 602 | 20240307 | 090100 | 3461010 | 6270 | 6270 | 6270 | 6270 | 120 |
| 603 | 20240307 | 090000 | 2708610 | 6290 | 6280 | 6290 | 6280 | 431 |