32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240311 | 190300 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 6439 |
| 3 | 20240311 | 190200 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 4 | 20240311 | 190100 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 5 | 20240311 | 190000 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 6 | 20240311 | 185900 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 7 | 20240311 | 185800 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 8 | 20240311 | 185700 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 9 | 20240311 | 185600 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 10 | 20240311 | 185500 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 11 | 20240311 | 185400 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 12 | 20240311 | 185300 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 13 | 20240311 | 185200 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 14 | 20240311 | 185100 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 15 | 20240311 | 185000 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 16 | 20240311 | 184900 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 17 | 20240311 | 184800 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 18 | 20240311 | 184700 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 19 | 20240311 | 184600 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 20 | 20240311 | 184500 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 21 | 20240311 | 184400 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 22 | 20240311 | 184300 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 23 | 20240311 | 184200 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 24 | 20240311 | 184100 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 25 | 20240311 | 184000 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 26 | 20240311 | 183900 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 27 | 20240311 | 183800 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 28 | 20240311 | 183700 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 29 | 20240311 | 183600 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 30 | 20240311 | 183500 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 31 | 20240311 | 183400 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 32 | 20240311 | 183300 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 6439 |
| 33 | 20240311 | 183200 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 34 | 20240311 | 183100 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 35 | 20240311 | 183000 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 36 | 20240311 | 182900 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 37 | 20240311 | 182800 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 38 | 20240311 | 182700 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 39 | 20240311 | 182600 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 40 | 20240311 | 182500 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 41 | 20240311 | 182400 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 42 | 20240311 | 182300 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 43 | 20240311 | 182200 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 44 | 20240311 | 182100 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 45 | 20240311 | 182000 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 46 | 20240311 | 181900 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 47 | 20240311 | 181800 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 48 | 20240311 | 181700 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 49 | 20240311 | 181600 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 50 | 20240311 | 181500 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 51 | 20240311 | 181400 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 52 | 20240311 | 181300 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 53 | 20240311 | 181200 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 54 | 20240311 | 181100 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 55 | 20240311 | 181000 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 56 | 20240311 | 180900 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 57 | 20240311 | 180800 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 58 | 20240311 | 180700 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 59 | 20240311 | 180600 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 60 | 20240311 | 180500 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 61 | 20240311 | 180400 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 62 | 20240311 | 180300 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 6439 |
| 63 | 20240311 | 180200 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 64 | 20240311 | 180100 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 65 | 20240311 | 180000 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 66 | 20240311 | 175900 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 67 | 20240311 | 175800 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 68 | 20240311 | 175700 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 69 | 20240311 | 175600 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 70 | 20240311 | 175500 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 71 | 20240311 | 175400 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 72 | 20240311 | 175300 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 73 | 20240311 | 175200 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 74 | 20240311 | 175100 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 75 | 20240311 | 175000 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 76 | 20240311 | 174900 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 77 | 20240311 | 174800 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 78 | 20240311 | 174700 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 79 | 20240311 | 174600 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 80 | 20240311 | 174500 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 81 | 20240311 | 174400 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 82 | 20240311 | 174300 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 83 | 20240311 | 174200 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 84 | 20240311 | 174100 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 85 | 20240311 | 174000 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 86 | 20240311 | 173900 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 87 | 20240311 | 173800 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 88 | 20240311 | 173700 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 89 | 20240311 | 173600 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 90 | 20240311 | 173500 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 91 | 20240311 | 173400 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 92 | 20240311 | 173300 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 6439 |
| 93 | 20240311 | 173200 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 94 | 20240311 | 173100 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 95 | 20240311 | 173000 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 96 | 20240311 | 172900 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 97 | 20240311 | 172800 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 98 | 20240311 | 172700 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 99 | 20240311 | 172600 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 100 | 20240311 | 172500 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 101 | 20240311 | 172400 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 102 | 20240311 | 172300 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 103 | 20240311 | 172200 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 104 | 20240311 | 172100 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 105 | 20240311 | 172000 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 106 | 20240311 | 171900 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 107 | 20240311 | 171800 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 108 | 20240311 | 171700 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 109 | 20240311 | 171600 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 110 | 20240311 | 171500 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 111 | 20240311 | 171400 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 112 | 20240311 | 171300 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 113 | 20240311 | 171200 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 114 | 20240311 | 171100 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 115 | 20240311 | 171000 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 116 | 20240311 | 170900 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 117 | 20240311 | 170800 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 118 | 20240311 | 170700 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 119 | 20240311 | 170600 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 120 | 20240311 | 170500 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 121 | 20240311 | 170400 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 122 | 20240311 | 170300 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 6439 |
| 123 | 20240311 | 170200 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 124 | 20240311 | 170100 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 125 | 20240311 | 170000 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 126 | 20240311 | 165900 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 127 | 20240311 | 165800 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 128 | 20240311 | 165700 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 129 | 20240311 | 165600 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 130 | 20240311 | 165500 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 131 | 20240311 | 165400 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 132 | 20240311 | 165300 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 133 | 20240311 | 165200 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 134 | 20240311 | 165100 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 135 | 20240311 | 165000 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 136 | 20240311 | 164900 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 137 | 20240311 | 164800 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 138 | 20240311 | 164700 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 139 | 20240311 | 164600 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 140 | 20240311 | 164500 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 141 | 20240311 | 164400 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 142 | 20240311 | 164300 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 143 | 20240311 | 164200 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 144 | 20240311 | 164100 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 145 | 20240311 | 164000 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 146 | 20240311 | 163900 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 147 | 20240311 | 163800 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 148 | 20240311 | 163700 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 149 | 20240311 | 163600 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 150 | 20240311 | 163500 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 151 | 20240311 | 163400 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 152 | 20240311 | 163300 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 6439 |
| 153 | 20240311 | 163200 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 154 | 20240311 | 163100 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 155 | 20240311 | 163000 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 156 | 20240311 | 162900 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 157 | 20240311 | 162800 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 158 | 20240311 | 162700 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 159 | 20240311 | 162600 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 160 | 20240311 | 162500 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 161 | 20240311 | 162400 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 162 | 20240311 | 162300 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 163 | 20240311 | 162200 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 164 | 20240311 | 162100 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 165 | 20240311 | 162000 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 166 | 20240311 | 161900 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 167 | 20240311 | 161800 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 168 | 20240311 | 161700 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 169 | 20240311 | 161600 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 170 | 20240311 | 161500 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 171 | 20240311 | 161400 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 172 | 20240311 | 161300 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 173 | 20240311 | 161200 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 174 | 20240311 | 161100 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 175 | 20240311 | 161000 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 176 | 20240311 | 160900 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 177 | 20240311 | 160800 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 178 | 20240311 | 160700 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 179 | 20240311 | 160600 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 180 | 20240311 | 160500 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 181 | 20240311 | 160400 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 182 | 20240311 | 160300 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 6439 |
| 183 | 20240311 | 160200 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 184 | 20240311 | 160100 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 185 | 20240311 | 160000 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 186 | 20240311 | 155900 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 187 | 20240311 | 155800 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 188 | 20240311 | 155700 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 189 | 20240311 | 155600 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 190 | 20240311 | 155500 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 191 | 20240311 | 155400 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 192 | 20240311 | 155300 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 193 | 20240311 | 155200 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 194 | 20240311 | 155100 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 195 | 20240311 | 155000 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 196 | 20240311 | 154900 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 197 | 20240311 | 154800 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 198 | 20240311 | 154700 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 199 | 20240311 | 154600 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 200 | 20240311 | 154500 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 201 | 20240311 | 154400 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 202 | 20240311 | 154300 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 203 | 20240311 | 154200 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 204 | 20240311 | 154100 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 205 | 20240311 | 154000 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 206 | 20240311 | 153900 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 207 | 20240311 | 153800 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 208 | 20240311 | 153700 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 209 | 20240311 | 153600 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 210 | 20240311 | 153500 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 211 | 20240311 | 153400 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 212 | 20240311 | 153300 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 6439 |
| 213 | 20240311 | 153200 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 214 | 20240311 | 153100 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 0 |
| 215 | 20240311 | 153000 | 6186345550 | 15680 | 15680 | 15680 | 15680 | 6439 |
| 216 | 20240311 | 152900 | 6085382030 | 15700 | 15700 | 15700 | 15700 | 0 |
| 217 | 20240311 | 152800 | 6085382030 | 15700 | 15700 | 15700 | 15700 | 0 |
| 218 | 20240311 | 152700 | 6085382030 | 15700 | 15700 | 15700 | 15700 | 0 |
| 219 | 20240311 | 152600 | 6085382030 | 15700 | 15700 | 15700 | 15700 | 0 |
| 220 | 20240311 | 152500 | 6085382030 | 15700 | 15700 | 15700 | 15700 | 0 |
| 221 | 20240311 | 152400 | 6085382030 | 15700 | 15700 | 15700 | 15700 | 0 |
| 222 | 20240311 | 152300 | 6085382030 | 15700 | 15700 | 15700 | 15700 | 0 |
| 223 | 20240311 | 152200 | 6085382030 | 15700 | 15700 | 15700 | 15700 | 0 |
| 224 | 20240311 | 152100 | 6085382030 | 15700 | 15700 | 15700 | 15700 | 0 |
| 225 | 20240311 | 152000 | 6085382030 | 15700 | 15700 | 15700 | 15700 | 0 |
| 226 | 20240311 | 151900 | 6085382030 | 15700 | 15650 | 15700 | 15640 | 2360 |
| 227 | 20240311 | 151800 | 6048370090 | 15680 | 15700 | 15700 | 15640 | 4377 |
| 228 | 20240311 | 151700 | 5979840100 | 15700 | 15680 | 15710 | 15670 | 557 |
| 229 | 20240311 | 151600 | 5971104960 | 15680 | 15710 | 15710 | 15670 | 461 |
| 230 | 20240311 | 151500 | 5963870980 | 15710 | 15710 | 15710 | 15670 | 4985 |
| 231 | 20240311 | 151400 | 5885680850 | 15710 | 15720 | 15720 | 15680 | 1419 |
| 232 | 20240311 | 151300 | 5863410940 | 15700 | 15690 | 15720 | 15670 | 4821 |
| 233 | 20240311 | 151200 | 5787729670 | 15690 | 15700 | 15710 | 15690 | 955 |
| 234 | 20240311 | 151100 | 5772739360 | 15700 | 15720 | 15720 | 15700 | 1003 |
| 235 | 20240311 | 151000 | 5756983550 | 15720 | 15680 | 15720 | 15680 | 2826 |
| 236 | 20240311 | 150900 | 5712607500 | 15690 | 15710 | 15720 | 15680 | 2868 |
| 237 | 20240311 | 150800 | 5667572040 | 15710 | 15740 | 15740 | 15710 | 697 |
| 238 | 20240311 | 150700 | 5656613730 | 15730 | 15720 | 15740 | 15720 | 711 |
| 239 | 20240311 | 150600 | 5645432170 | 15720 | 15750 | 15750 | 15720 | 953 |
| 240 | 20240311 | 150500 | 5630439210 | 15750 | 15760 | 15760 | 15730 | 591 |
| 241 | 20240311 | 150400 | 5621133710 | 15760 | 15770 | 15770 | 15740 | 2033 |
| 242 | 20240311 | 150300 | 5589088680 | 15790 | 15730 | 15790 | 15720 | 5901 |
| 243 | 20240311 | 150200 | 5496031550 | 15730 | 15730 | 15760 | 15720 | 1736 |
| 244 | 20240311 | 150100 | 5468724730 | 15730 | 15730 | 15780 | 15710 | 2797 |
| 245 | 20240311 | 150000 | 5424640320 | 15720 | 15710 | 15770 | 15700 | 3583 |
| 246 | 20240311 | 145900 | 5368232700 | 15730 | 15710 | 15730 | 15660 | 791 |
| 247 | 20240311 | 145800 | 5355818440 | 15680 | 15670 | 15710 | 15650 | 1567 |
| 248 | 20240311 | 145700 | 5331274340 | 15670 | 15670 | 15680 | 15650 | 1216 |
| 249 | 20240311 | 145600 | 5312226450 | 15670 | 15680 | 15690 | 15670 | 1022 |
| 250 | 20240311 | 145500 | 5296204110 | 15690 | 15720 | 15740 | 15680 | 1865 |
| 251 | 20240311 | 145400 | 5266906440 | 15720 | 15750 | 15770 | 15720 | 587 |
| 252 | 20240311 | 145300 | 5257669330 | 15770 | 15770 | 15780 | 15750 | 517 |
| 253 | 20240311 | 145200 | 5249518620 | 15770 | 15780 | 15790 | 15760 | 1594 |
| 254 | 20240311 | 145100 | 5224383000 | 15780 | 15800 | 15800 | 15770 | 2535 |
| 255 | 20240311 | 145000 | 5184362690 | 15800 | 15800 | 15810 | 15790 | 1661 |
| 256 | 20240311 | 144900 | 5158122970 | 15810 | 15800 | 15820 | 15800 | 1403 |
| 257 | 20240311 | 144800 | 5135936080 | 15820 | 15790 | 15820 | 15790 | 6932 |
| 258 | 20240311 | 144700 | 5026377910 | 15780 | 15770 | 15790 | 15770 | 2999 |
| 259 | 20240311 | 144600 | 4979039460 | 15770 | 15760 | 15780 | 15750 | 2534 |
| 260 | 20240311 | 144500 | 4939086010 | 15760 | 15760 | 15770 | 15740 | 2502 |
| 261 | 20240311 | 144400 | 4899654620 | 15750 | 15740 | 15760 | 15730 | 2578 |
| 262 | 20240311 | 144300 | 4859051340 | 15750 | 15740 | 15750 | 15720 | 776 |
| 263 | 20240311 | 144200 | 4846838550 | 15730 | 15730 | 15740 | 15730 | 423 |
| 264 | 20240311 | 144100 | 4840181590 | 15740 | 15730 | 15740 | 15710 | 312 |
| 265 | 20240311 | 144000 | 4835272760 | 15730 | 15740 | 15740 | 15730 | 2427 |
| 266 | 20240311 | 143900 | 4797093590 | 15740 | 15680 | 15740 | 15680 | 1211 |
| 267 | 20240311 | 143800 | 4778057050 | 15660 | 15710 | 15720 | 15650 | 5825 |
| 268 | 20240311 | 143700 | 4686558430 | 15710 | 15690 | 15710 | 15680 | 1445 |
| 269 | 20240311 | 143600 | 4663872420 | 15690 | 15690 | 15700 | 15680 | 535 |
| 270 | 20240311 | 143500 | 4655477390 | 15690 | 15700 | 15700 | 15690 | 745 |
| 271 | 20240311 | 143400 | 4643784670 | 15700 | 15700 | 15710 | 15690 | 1102 |
| 272 | 20240311 | 143300 | 4626489140 | 15690 | 15710 | 15710 | 15690 | 2039 |
| 273 | 20240311 | 143200 | 4594475010 | 15700 | 15720 | 15720 | 15700 | 780 |
| 274 | 20240311 | 143100 | 4582220210 | 15710 | 15720 | 15720 | 15700 | 1600 |
| 275 | 20240311 | 143000 | 4557071880 | 15720 | 15740 | 15760 | 15710 | 414 |
| 276 | 20240311 | 142900 | 4550553050 | 15750 | 15750 | 15760 | 15720 | 759 |
| 277 | 20240311 | 142800 | 4538606480 | 15720 | 15780 | 15780 | 15720 | 779 |
| 278 | 20240311 | 142700 | 4526338100 | 15740 | 15780 | 15790 | 15740 | 1806 |
| 279 | 20240311 | 142600 | 4497874260 | 15780 | 15800 | 15800 | 15770 | 2032 |
| 280 | 20240311 | 142500 | 4465785430 | 15800 | 15800 | 15800 | 15790 | 1012 |
| 281 | 20240311 | 142400 | 4449803710 | 15800 | 15780 | 15800 | 15750 | 1236 |
| 282 | 20240311 | 142300 | 4430296140 | 15800 | 15800 | 15810 | 15780 | 4467 |
| 283 | 20240311 | 142200 | 4359715310 | 15790 | 15770 | 15790 | 15760 | 3845 |
| 284 | 20240311 | 142100 | 4299032730 | 15760 | 15750 | 15770 | 15750 | 1721 |
| 285 | 20240311 | 142000 | 4271899250 | 15740 | 15710 | 15770 | 15710 | 6931 |
| 286 | 20240311 | 141900 | 4162754020 | 15710 | 15710 | 15720 | 15700 | 2021 |
| 287 | 20240311 | 141800 | 4131005560 | 15700 | 15710 | 15710 | 15680 | 1582 |
| 288 | 20240311 | 141700 | 4106170700 | 15700 | 15700 | 15710 | 15700 | 368 |
| 289 | 20240311 | 141600 | 4100391970 | 15690 | 15690 | 15700 | 15670 | 167 |
| 290 | 20240311 | 141500 | 4097771920 | 15710 | 15660 | 15710 | 15660 | 1490 |
| 291 | 20240311 | 141400 | 4074377020 | 15700 | 15670 | 15710 | 15660 | 1992 |
| 292 | 20240311 | 141300 | 4043142000 | 15670 | 15640 | 15700 | 15630 | 5223 |
| 293 | 20240311 | 141200 | 3961211410 | 15630 | 15660 | 15660 | 15620 | 630 |
| 294 | 20240311 | 141100 | 3951363250 | 15640 | 15650 | 15660 | 15630 | 3395 |
| 295 | 20240311 | 141000 | 3898241890 | 15650 | 15650 | 15660 | 15640 | 741 |
| 296 | 20240311 | 140900 | 3886645620 | 15640 | 15640 | 15670 | 15640 | 195 |
| 297 | 20240311 | 140800 | 3883592360 | 15640 | 15680 | 15690 | 15620 | 3605 |
| 298 | 20240311 | 140700 | 3827074190 | 15670 | 15630 | 15680 | 15630 | 4418 |
| 299 | 20240311 | 140600 | 3757887700 | 15640 | 15630 | 15640 | 15620 | 458 |
| 300 | 20240311 | 140500 | 3750727680 | 15640 | 15640 | 15640 | 15620 | 1281 |
| 301 | 20240311 | 140400 | 3730701850 | 15630 | 15610 | 15640 | 15610 | 2825 |
| 302 | 20240311 | 140300 | 3686555560 | 15610 | 15600 | 15610 | 15600 | 1229 |
| 303 | 20240311 | 140200 | 3667381630 | 15570 | 15580 | 15600 | 15570 | 272 |
| 304 | 20240311 | 140100 | 3663141440 | 15580 | 15570 | 15600 | 15570 | 1874 |
| 305 | 20240311 | 140000 | 3633916810 | 15570 | 15590 | 15590 | 15570 | 399 |
| 306 | 20240311 | 135900 | 3627698840 | 15590 | 15590 | 15590 | 15580 | 202 |
| 307 | 20240311 | 135800 | 3624551300 | 15590 | 15590 | 15590 | 15570 | 308 |
| 308 | 20240311 | 135700 | 3619750020 | 15560 | 15550 | 15590 | 15540 | 1689 |
| 309 | 20240311 | 135600 | 3593484420 | 15540 | 15580 | 15590 | 15540 | 225 |
| 310 | 20240311 | 135500 | 3589980280 | 15590 | 15590 | 15600 | 15590 | 1664 |
| 311 | 20240311 | 135400 | 3564029300 | 15590 | 15550 | 15590 | 15550 | 3321 |
| 312 | 20240311 | 135300 | 3512294510 | 15540 | 15520 | 15550 | 15510 | 2550 |
| 313 | 20240311 | 135200 | 3472699190 | 15520 | 15530 | 15530 | 15520 | 187 |
| 314 | 20240311 | 135100 | 3469796660 | 15530 | 15530 | 15540 | 15520 | 335 |
| 315 | 20240311 | 135000 | 3464594080 | 15520 | 15530 | 15530 | 15520 | 183 |
| 316 | 20240311 | 134900 | 3461752620 | 15530 | 15530 | 15530 | 15520 | 240 |
| 317 | 20240311 | 134800 | 3458025730 | 15540 | 15540 | 15540 | 15530 | 176 |
| 318 | 20240311 | 134700 | 3455291310 | 15530 | 15530 | 15530 | 15520 | 150 |
| 319 | 20240311 | 134600 | 3452962240 | 15530 | 15530 | 15540 | 15530 | 128 |
| 320 | 20240311 | 134500 | 3450973910 | 15530 | 15550 | 15550 | 15530 | 86 |
| 321 | 20240311 | 134400 | 3449637880 | 15550 | 15520 | 15550 | 15520 | 348 |
| 322 | 20240311 | 134300 | 3444227700 | 15520 | 15550 | 15550 | 15520 | 346 |
| 323 | 20240311 | 134200 | 3438849990 | 15550 | 15550 | 15560 | 15540 | 897 |
| 324 | 20240311 | 134100 | 3424901930 | 15550 | 15520 | 15550 | 15520 | 967 |
| 325 | 20240311 | 134000 | 3409882730 | 15520 | 15520 | 15520 | 15510 | 1248 |
| 326 | 20240311 | 133900 | 3390514010 | 15520 | 15510 | 15520 | 15500 | 317 |
| 327 | 20240311 | 133800 | 3385598090 | 15510 | 15520 | 15520 | 15500 | 135 |
| 328 | 20240311 | 133700 | 3383504050 | 15520 | 15510 | 15520 | 15510 | 199 |
| 329 | 20240311 | 133600 | 3380416630 | 15510 | 15510 | 15520 | 15500 | 146 |
| 330 | 20240311 | 133500 | 3378151730 | 15520 | 15520 | 15520 | 15500 | 94 |
| 331 | 20240311 | 133400 | 3376693530 | 15500 | 15510 | 15510 | 15490 | 451 |
| 332 | 20240311 | 133300 | 3369702670 | 15510 | 15520 | 15520 | 15510 | 143 |
| 333 | 20240311 | 133200 | 3367483580 | 15520 | 15520 | 15520 | 15510 | 152 |
| 334 | 20240311 | 133100 | 3365125340 | 15520 | 15510 | 15520 | 15510 | 220 |
| 335 | 20240311 | 133000 | 3361711320 | 15520 | 15510 | 15520 | 15490 | 438 |
| 336 | 20240311 | 132900 | 3354915770 | 15510 | 15490 | 15510 | 15490 | 410 |
| 337 | 20240311 | 132800 | 3348557160 | 15500 | 15510 | 15510 | 15490 | 164 |
| 338 | 20240311 | 132700 | 3346015090 | 15510 | 15500 | 15510 | 15500 | 342 |
| 339 | 20240311 | 132600 | 3340713490 | 15490 | 15500 | 15500 | 15490 | 176 |
| 340 | 20240311 | 132500 | 3337986320 | 15500 | 15490 | 15500 | 15490 | 130 |
| 341 | 20240311 | 132400 | 3335971950 | 15490 | 15500 | 15500 | 15480 | 88 |
| 342 | 20240311 | 132300 | 3334609080 | 15490 | 15490 | 15500 | 15490 | 116 |
| 343 | 20240311 | 132200 | 3332811370 | 15490 | 15480 | 15490 | 15480 | 243 |
| 344 | 20240311 | 132100 | 3329049120 | 15480 | 15490 | 15490 | 15480 | 161 |
| 345 | 20240311 | 132000 | 3326555500 | 15490 | 15500 | 15500 | 15480 | 142 |
| 346 | 20240311 | 131900 | 3324355630 | 15490 | 15490 | 15500 | 15490 | 57 |
| 347 | 20240311 | 131800 | 3323472450 | 15480 | 15500 | 15500 | 15480 | 608 |
| 348 | 20240311 | 131700 | 3314053510 | 15500 | 15470 | 15500 | 15460 | 167 |
| 349 | 20240311 | 131600 | 3311468860 | 15470 | 15490 | 15500 | 15470 | 83 |
| 350 | 20240311 | 131500 | 3310183760 | 15500 | 15500 | 15500 | 15460 | 135 |
| 351 | 20240311 | 131400 | 3308093270 | 15470 | 15470 | 15500 | 15470 | 486 |
| 352 | 20240311 | 131300 | 3300574210 | 15470 | 15490 | 15490 | 15470 | 322 |
| 353 | 20240311 | 131200 | 3295589040 | 15490 | 15490 | 15490 | 15470 | 103 |
| 354 | 20240311 | 131100 | 3293994240 | 15490 | 15470 | 15490 | 15470 | 457 |
| 355 | 20240311 | 131000 | 3286923430 | 15480 | 15480 | 15480 | 15470 | 144 |
| 356 | 20240311 | 130900 | 3284694550 | 15470 | 15470 | 15480 | 15470 | 69 |
| 357 | 20240311 | 130800 | 3283627100 | 15490 | 15490 | 15490 | 15480 | 228 |
| 358 | 20240311 | 130700 | 3280097380 | 15480 | 15490 | 15490 | 15470 | 245 |
| 359 | 20240311 | 130600 | 3276304900 | 15470 | 15510 | 15510 | 15470 | 1636 |
| 360 | 20240311 | 130500 | 3250960080 | 15510 | 15530 | 15530 | 15500 | 517 |
| 361 | 20240311 | 130400 | 3242942020 | 15510 | 15520 | 15530 | 15510 | 244 |
| 362 | 20240311 | 130300 | 3239154760 | 15520 | 15520 | 15520 | 15490 | 204 |
| 363 | 20240311 | 130200 | 3235989560 | 15510 | 15510 | 15510 | 15490 | 177 |
| 364 | 20240311 | 130100 | 3233245450 | 15510 | 15500 | 15510 | 15490 | 129 |
| 365 | 20240311 | 130000 | 3231245350 | 15500 | 15500 | 15510 | 15480 | 114 |
| 366 | 20240311 | 125900 | 3229477700 | 15500 | 15490 | 15500 | 15480 | 74 |
| 367 | 20240311 | 125800 | 3228331710 | 15490 | 15530 | 15530 | 15480 | 104 |
| 368 | 20240311 | 125700 | 3226718430 | 15490 | 15490 | 15510 | 15490 | 83 |
| 369 | 20240311 | 125600 | 3225431930 | 15490 | 15490 | 15530 | 15470 | 185 |
| 370 | 20240311 | 125500 | 3222568520 | 15490 | 15490 | 15490 | 15480 | 168 |
| 371 | 20240311 | 125400 | 3219967300 | 15490 | 15490 | 15520 | 15480 | 78 |
| 372 | 20240311 | 125300 | 3218759060 | 15490 | 15500 | 15530 | 15490 | 116 |
| 373 | 20240311 | 125200 | 3216960920 | 15490 | 15530 | 15530 | 15490 | 2543 |
| 374 | 20240311 | 125100 | 3177527400 | 15520 | 15550 | 15550 | 15520 | 60 |
| 375 | 20240311 | 125000 | 3176594750 | 15560 | 15530 | 15560 | 15500 | 578 |
| 376 | 20240311 | 124900 | 3167634330 | 15540 | 15570 | 15570 | 15540 | 392 |
| 377 | 20240311 | 124800 | 3161536040 | 15570 | 15570 | 15570 | 15560 | 189 |
| 378 | 20240311 | 124700 | 3158594570 | 15570 | 15570 | 15570 | 15570 | 64 |
| 379 | 20240311 | 124600 | 3157598090 | 15570 | 15570 | 15570 | 15560 | 77 |
| 380 | 20240311 | 124500 | 3156399420 | 15570 | 15570 | 15580 | 15560 | 265 |
| 381 | 20240311 | 124400 | 3152273350 | 15560 | 15530 | 15560 | 15530 | 2585 |
| 382 | 20240311 | 124300 | 3112086230 | 15530 | 15530 | 15530 | 15520 | 81 |
| 383 | 20240311 | 124200 | 3110828350 | 15530 | 15530 | 15530 | 15530 | 77 |
| 384 | 20240311 | 124100 | 3109632540 | 15530 | 15530 | 15530 | 15510 | 285 |
| 385 | 20240311 | 124000 | 3105209600 | 15530 | 15530 | 15530 | 15530 | 122 |
| 386 | 20240311 | 123900 | 3103314940 | 15530 | 15530 | 15530 | 15520 | 65 |
| 387 | 20240311 | 123800 | 3102305500 | 15530 | 15530 | 15530 | 15520 | 977 |
| 388 | 20240311 | 123700 | 3087134210 | 15530 | 15530 | 15530 | 15520 | 419 |
| 389 | 20240311 | 123600 | 3080630710 | 15530 | 15530 | 15530 | 15520 | 373 |
| 390 | 20240311 | 123500 | 3074841020 | 15530 | 15530 | 15530 | 15520 | 108 |
| 391 | 20240311 | 123400 | 3073163980 | 15530 | 15530 | 15530 | 15520 | 590 |
| 392 | 20240311 | 123300 | 3064002960 | 15520 | 15530 | 15530 | 15520 | 51 |
| 393 | 20240311 | 123200 | 3063211040 | 15530 | 15520 | 15530 | 15520 | 331 |
| 394 | 20240311 | 123100 | 3058072940 | 15520 | 15520 | 15520 | 15520 | 7 |
| 395 | 20240311 | 123000 | 3057964300 | 15530 | 15520 | 15530 | 15520 | 98 |
| 396 | 20240311 | 122900 | 3056442980 | 15530 | 15530 | 15530 | 15520 | 72 |
| 397 | 20240311 | 122800 | 3055324830 | 15530 | 15520 | 15530 | 15510 | 63 |
| 398 | 20240311 | 122700 | 3054347060 | 15520 | 15510 | 15520 | 15500 | 228 |
| 399 | 20240311 | 122600 | 3050811210 | 15510 | 15530 | 15530 | 15510 | 95 |
| 400 | 20240311 | 122500 | 3049336890 | 15530 | 15530 | 15530 | 15520 | 160 |
| 401 | 20240311 | 122400 | 3046853170 | 15530 | 15540 | 15540 | 15520 | 153 |
| 402 | 20240311 | 122300 | 3044476730 | 15530 | 15540 | 15540 | 15530 | 39 |
| 403 | 20240311 | 122200 | 3043870720 | 15530 | 15540 | 15540 | 15530 | 92 |
| 404 | 20240311 | 122100 | 3042441340 | 15540 | 15530 | 15540 | 15530 | 518 |
| 405 | 20240311 | 122000 | 3034396420 | 15530 | 15520 | 15530 | 15520 | 179 |
| 406 | 20240311 | 121900 | 3031618060 | 15510 | 15510 | 15520 | 15510 | 219 |
| 407 | 20240311 | 121800 | 3028221290 | 15510 | 15510 | 15510 | 15510 | 235 |
| 408 | 20240311 | 121700 | 3024576440 | 15510 | 15490 | 15510 | 15490 | 1365 |
| 409 | 20240311 | 121600 | 3003424930 | 15490 | 15490 | 15490 | 15480 | 316 |
| 410 | 20240311 | 121500 | 2998531090 | 15490 | 15480 | 15490 | 15480 | 101 |
| 411 | 20240311 | 121400 | 2996966820 | 15490 | 15470 | 15490 | 15470 | 87 |
| 412 | 20240311 | 121300 | 2995620870 | 15480 | 15480 | 15480 | 15460 | 367 |
| 413 | 20240311 | 121200 | 2989944970 | 15480 | 15470 | 15480 | 15460 | 579 |
| 414 | 20240311 | 121100 | 2980987480 | 15480 | 15490 | 15490 | 15480 | 256 |
| 415 | 20240311 | 121000 | 2977024200 | 15490 | 15480 | 15490 | 15480 | 117 |
| 416 | 20240311 | 120900 | 2975211880 | 15490 | 15490 | 15490 | 15490 | 611 |
| 417 | 20240311 | 120800 | 2965747490 | 15500 | 15490 | 15500 | 15490 | 188 |
| 418 | 20240311 | 120700 | 2962834590 | 15490 | 15490 | 15490 | 15490 | 210 |
| 419 | 20240311 | 120600 | 2959581690 | 15490 | 15490 | 15490 | 15480 | 755 |
| 420 | 20240311 | 120500 | 2947893730 | 15490 | 15490 | 15490 | 15480 | 98 |
| 421 | 20240311 | 120400 | 2946375720 | 15490 | 15500 | 15500 | 15490 | 109 |
| 422 | 20240311 | 120300 | 2944686630 | 15500 | 15500 | 15500 | 15490 | 100 |
| 423 | 20240311 | 120200 | 2943137190 | 15500 | 15500 | 15500 | 15490 | 136 |
| 424 | 20240311 | 120100 | 2941029850 | 15490 | 15490 | 15490 | 15480 | 220 |
| 425 | 20240311 | 120000 | 2937622210 | 15490 | 15490 | 15500 | 15480 | 152 |
| 426 | 20240311 | 115900 | 2935267550 | 15490 | 15490 | 15490 | 15490 | 38 |
| 427 | 20240311 | 115800 | 2934678930 | 15490 | 15500 | 15500 | 15490 | 195 |
| 428 | 20240311 | 115700 | 2931656450 | 15500 | 15500 | 15500 | 15480 | 222 |
| 429 | 20240311 | 115600 | 2928216280 | 15500 | 15500 | 15500 | 15490 | 257 |
| 430 | 20240311 | 115500 | 2924233180 | 15500 | 15500 | 15500 | 15490 | 74 |
| 431 | 20240311 | 115400 | 2923086190 | 15490 | 15490 | 15500 | 15490 | 1319 |
| 432 | 20240311 | 115300 | 2902642080 | 15500 | 15490 | 15500 | 15490 | 652 |
| 433 | 20240311 | 115200 | 2892542580 | 15490 | 15480 | 15490 | 15480 | 51 |
| 434 | 20240311 | 115100 | 2891752610 | 15490 | 15490 | 15490 | 15490 | 57 |
| 435 | 20240311 | 115000 | 2890869680 | 15490 | 15490 | 15490 | 15480 | 82 |
| 436 | 20240311 | 114900 | 2889599620 | 15490 | 15480 | 15490 | 15480 | 73 |
| 437 | 20240311 | 114800 | 2888469130 | 15460 | 15490 | 15490 | 15460 | 121 |
| 438 | 20240311 | 114700 | 2886596750 | 15490 | 15480 | 15490 | 15480 | 145 |
| 439 | 20240311 | 114600 | 2884351700 | 15490 | 15490 | 15490 | 15480 | 70 |
| 440 | 20240311 | 114500 | 2883267510 | 15490 | 15490 | 15490 | 15480 | 121 |
| 441 | 20240311 | 114400 | 2881393530 | 15480 | 15480 | 15490 | 15480 | 63 |
| 442 | 20240311 | 114300 | 2880418060 | 15490 | 15490 | 15490 | 15480 | 87 |
| 443 | 20240311 | 114200 | 2879070540 | 15490 | 15490 | 15490 | 15480 | 100 |
| 444 | 20240311 | 114100 | 2877521940 | 15490 | 15500 | 15500 | 15490 | 56 |
| 445 | 20240311 | 114000 | 2876654110 | 15500 | 15470 | 15500 | 15470 | 532 |
| 446 | 20240311 | 113900 | 2868414140 | 15490 | 15490 | 15490 | 15490 | 54 |
| 447 | 20240311 | 113800 | 2867577680 | 15420 | 15480 | 15490 | 15420 | 980 |
| 448 | 20240311 | 113700 | 2852436700 | 15480 | 15480 | 15480 | 15470 | 2711 |
| 449 | 20240311 | 113600 | 2810492690 | 15480 | 15490 | 15490 | 15480 | 666 |
| 450 | 20240311 | 113500 | 2800180350 | 15490 | 15500 | 15500 | 15490 | 475 |
| 451 | 20240311 | 113400 | 2792817970 | 15500 | 15500 | 15500 | 15490 | 794 |
| 452 | 20240311 | 113300 | 2780511970 | 15500 | 15500 | 15500 | 15490 | 675 |
| 453 | 20240311 | 113200 | 2770055760 | 15500 | 15490 | 15500 | 15490 | 124 |
| 454 | 20240311 | 113100 | 2768134470 | 15500 | 15500 | 15500 | 15500 | 75 |
| 455 | 20240311 | 113000 | 2766971970 | 15500 | 15480 | 15500 | 15480 | 370 |
| 456 | 20240311 | 112900 | 2761242780 | 15490 | 15500 | 15500 | 15490 | 129 |
| 457 | 20240311 | 112800 | 2759244210 | 15500 | 15500 | 15500 | 15490 | 135 |
| 458 | 20240311 | 112700 | 2757151820 | 15500 | 15500 | 15500 | 15490 | 183 |
| 459 | 20240311 | 112600 | 2754316610 | 15500 | 15500 | 15500 | 15480 | 469 |
| 460 | 20240311 | 112500 | 2747053270 | 15500 | 15500 | 15510 | 15500 | 133 |
| 461 | 20240311 | 112400 | 2744991060 | 15500 | 15500 | 15510 | 15500 | 240 |
| 462 | 20240311 | 112300 | 2741270740 | 15500 | 15500 | 15500 | 15490 | 230 |
| 463 | 20240311 | 112200 | 2737705860 | 15490 | 15500 | 15500 | 15490 | 391 |
| 464 | 20240311 | 112100 | 2731649020 | 15500 | 15510 | 15510 | 15490 | 467 |
| 465 | 20240311 | 112000 | 2724410780 | 15510 | 15510 | 15530 | 15500 | 401 |
| 466 | 20240311 | 111900 | 2718191910 | 15510 | 15530 | 15530 | 15510 | 366 |
| 467 | 20240311 | 111800 | 2712514020 | 15520 | 15520 | 15530 | 15510 | 546 |
| 468 | 20240311 | 111700 | 2704039380 | 15520 | 15510 | 15520 | 15510 | 202 |
| 469 | 20240311 | 111600 | 2700905710 | 15510 | 15500 | 15510 | 15500 | 134 |
| 470 | 20240311 | 111500 | 2698828680 | 15510 | 15510 | 15510 | 15510 | 117 |
| 471 | 20240311 | 111400 | 2697014010 | 15510 | 15500 | 15510 | 15500 | 1710 |
| 472 | 20240311 | 111300 | 2670505600 | 15480 | 15490 | 15500 | 15480 | 356 |
| 473 | 20240311 | 111200 | 2664991150 | 15490 | 15480 | 15490 | 15470 | 105 |
| 474 | 20240311 | 111100 | 2663365350 | 15490 | 15480 | 15490 | 15480 | 3 |
| 475 | 20240311 | 111000 | 2663318890 | 15490 | 15430 | 15490 | 15420 | 1137 |
| 476 | 20240311 | 110900 | 2645739040 | 15420 | 15470 | 15470 | 15420 | 846 |
| 477 | 20240311 | 110800 | 2632683460 | 15470 | 15470 | 15470 | 15440 | 1551 |
| 478 | 20240311 | 110700 | 2608728660 | 15470 | 15470 | 15470 | 15470 | 0 |
| 479 | 20240311 | 110600 | 2608728660 | 15470 | 15470 | 15480 | 15470 | 77 |
| 480 | 20240311 | 110500 | 2607536970 | 15460 | 15460 | 15460 | 15460 | 23 |
| 481 | 20240311 | 110400 | 2607181390 | 15460 | 15460 | 15460 | 15450 | 732 |
| 482 | 20240311 | 110300 | 2595871540 | 15460 | 15490 | 15490 | 15460 | 535 |
| 483 | 20240311 | 110200 | 2587596070 | 15500 | 15500 | 15500 | 15480 | 1192 |
| 484 | 20240311 | 110100 | 2569125710 | 15490 | 15500 | 15510 | 15490 | 597 |
| 485 | 20240311 | 110000 | 2559874330 | 15500 | 15500 | 15500 | 15500 | 342 |
| 486 | 20240311 | 105900 | 2554573330 | 15500 | 15510 | 15510 | 15490 | 500 |
| 487 | 20240311 | 105800 | 2546819870 | 15510 | 15510 | 15510 | 15510 | 51 |
| 488 | 20240311 | 105700 | 2546028860 | 15510 | 15490 | 15510 | 15490 | 65 |
| 489 | 20240311 | 105600 | 2545021630 | 15490 | 15500 | 15500 | 15480 | 444 |
| 490 | 20240311 | 105500 | 2538140500 | 15500 | 15500 | 15500 | 15500 | 1013 |
| 491 | 20240311 | 105400 | 2522439000 | 15500 | 15480 | 15500 | 15480 | 213 |
| 492 | 20240311 | 105300 | 2519138670 | 15470 | 15470 | 15480 | 15470 | 158 |
| 493 | 20240311 | 105200 | 2516694010 | 15490 | 15500 | 15500 | 15480 | 492 |
| 494 | 20240311 | 105100 | 2509075210 | 15500 | 15500 | 15500 | 15490 | 617 |
| 495 | 20240311 | 105000 | 2499516600 | 15490 | 15500 | 15500 | 15490 | 314 |
| 496 | 20240311 | 104900 | 2494649710 | 15500 | 15490 | 15500 | 15490 | 54 |
| 497 | 20240311 | 104800 | 2493812880 | 15490 | 15500 | 15500 | 15480 | 948 |
| 498 | 20240311 | 104700 | 2479129150 | 15500 | 15500 | 15510 | 15500 | 1565 |
| 499 | 20240311 | 104600 | 2454871310 | 15500 | 15460 | 15500 | 15460 | 2348 |
| 500 | 20240311 | 104500 | 2418499320 | 15450 | 15440 | 15450 | 15440 | 594 |
| 501 | 20240311 | 104400 | 2409323790 | 15440 | 15440 | 15440 | 15440 | 75 |
| 502 | 20240311 | 104300 | 2408165790 | 15430 | 15430 | 15430 | 15430 | 0 |
| 503 | 20240311 | 104200 | 2408165790 | 15430 | 15440 | 15440 | 15430 | 1070 |
| 504 | 20240311 | 104100 | 2391653250 | 15430 | 15440 | 15440 | 15430 | 242 |
| 505 | 20240311 | 104000 | 2387916890 | 15440 | 15430 | 15440 | 15430 | 52 |
| 506 | 20240311 | 103900 | 2387114370 | 15430 | 15430 | 15430 | 15430 | 519 |
| 507 | 20240311 | 103800 | 2379106200 | 15420 | 15390 | 15420 | 15390 | 610 |
| 508 | 20240311 | 103700 | 2369712290 | 15400 | 15390 | 15400 | 15390 | 366 |
| 509 | 20240311 | 103600 | 2364076390 | 15390 | 15380 | 15400 | 15380 | 653 |
| 510 | 20240311 | 103500 | 2354027200 | 15380 | 15410 | 15430 | 15380 | 903 |
| 511 | 20240311 | 103400 | 2340128700 | 15410 | 15440 | 15440 | 15410 | 263 |
| 512 | 20240311 | 103300 | 2336073940 | 15440 | 15450 | 15450 | 15430 | 279 |
| 513 | 20240311 | 103200 | 2331766060 | 15450 | 15440 | 15450 | 15440 | 182 |
| 514 | 20240311 | 103100 | 2328954190 | 15450 | 15450 | 15450 | 15450 | 10 |
| 515 | 20240311 | 103000 | 2328799690 | 15450 | 15470 | 15480 | 15450 | 1664 |
| 516 | 20240311 | 102900 | 2303072810 | 15480 | 15480 | 15480 | 15480 | 880 |
| 517 | 20240311 | 102800 | 2289450410 | 15490 | 15490 | 15500 | 15490 | 1952 |
| 518 | 20240311 | 102700 | 2259213770 | 15490 | 15510 | 15510 | 15490 | 1456 |
| 519 | 20240311 | 102600 | 2236652920 | 15500 | 15480 | 15510 | 15480 | 2528 |
| 520 | 20240311 | 102500 | 2197497210 | 15470 | 15420 | 15470 | 15420 | 6448 |
| 521 | 20240311 | 102400 | 2098018940 | 15430 | 15400 | 15430 | 15400 | 5843 |
| 522 | 20240311 | 102300 | 2007947650 | 15400 | 15400 | 15400 | 15390 | 4645 |
| 523 | 20240311 | 102200 | 1936414760 | 15370 | 15390 | 15390 | 15370 | 1463 |
| 524 | 20240311 | 102100 | 1913923230 | 15380 | 15390 | 15390 | 15380 | 733 |
| 525 | 20240311 | 102000 | 1902644070 | 15380 | 15400 | 15400 | 15380 | 326 |
| 526 | 20240311 | 101900 | 1897627290 | 15390 | 15400 | 15410 | 15390 | 883 |
| 527 | 20240311 | 101800 | 1884023910 | 15400 | 15410 | 15410 | 15400 | 117 |
| 528 | 20240311 | 101700 | 1882221940 | 15400 | 15420 | 15430 | 15400 | 1507 |
| 529 | 20240311 | 101600 | 1858991050 | 15430 | 15400 | 15430 | 15400 | 6203 |
| 530 | 20240311 | 101500 | 1763363260 | 15400 | 15380 | 15400 | 15360 | 4203 |
| 531 | 20240311 | 101400 | 1698692160 | 15370 | 15360 | 15370 | 15360 | 427 |
| 532 | 20240311 | 101300 | 1692130170 | 15370 | 15310 | 15380 | 15310 | 4431 |
| 533 | 20240311 | 101200 | 1624111320 | 15320 | 15320 | 15330 | 15310 | 1084 |
| 534 | 20240311 | 101100 | 1607501460 | 15270 | 15320 | 15320 | 15250 | 4484 |
| 535 | 20240311 | 101000 | 1539034140 | 15320 | 15270 | 15320 | 15270 | 3122 |
| 536 | 20240311 | 100900 | 1491321300 | 15270 | 15270 | 15280 | 15260 | 98 |
| 537 | 20240311 | 100800 | 1489825530 | 15260 | 15300 | 15300 | 15260 | 785 |
| 538 | 20240311 | 100700 | 1477842920 | 15330 | 15320 | 15330 | 15300 | 493 |
| 539 | 20240311 | 100600 | 1470286840 | 15330 | 15280 | 15330 | 15280 | 184 |
| 540 | 20240311 | 100500 | 1467473590 | 15280 | 15280 | 15280 | 15270 | 3295 |
| 541 | 20240311 | 100400 | 1417152860 | 15280 | 15280 | 15340 | 15270 | 2594 |
| 542 | 20240311 | 100300 | 1377528080 | 15280 | 15300 | 15330 | 15280 | 1638 |
| 543 | 20240311 | 100200 | 1352458440 | 15310 | 15320 | 15320 | 15310 | 334 |
| 544 | 20240311 | 100100 | 1347344060 | 15320 | 15320 | 15320 | 15320 | 69 |
| 545 | 20240311 | 100000 | 1346286980 | 15320 | 15320 | 15320 | 15320 | 91 |
| 546 | 20240311 | 095900 | 1344892860 | 15330 | 15300 | 15330 | 15290 | 124 |
| 547 | 20240311 | 095800 | 1342995290 | 15340 | 15350 | 15360 | 15340 | 160 |
| 548 | 20240311 | 095700 | 1340539490 | 15360 | 15310 | 15360 | 15290 | 1517 |
| 549 | 20240311 | 095600 | 1317295630 | 15310 | 15310 | 15310 | 15290 | 348 |
| 550 | 20240311 | 095500 | 1311974170 | 15310 | 15300 | 15310 | 15290 | 555 |
| 551 | 20240311 | 095400 | 1303483930 | 15310 | 15340 | 15350 | 15310 | 303 |
| 552 | 20240311 | 095300 | 1298843030 | 15330 | 15350 | 15350 | 15330 | 73 |
| 553 | 20240311 | 095200 | 1297723910 | 15350 | 15310 | 15350 | 15300 | 578 |
| 554 | 20240311 | 095100 | 1288861130 | 15340 | 15340 | 15340 | 15340 | 19 |
| 555 | 20240311 | 095000 | 1288569670 | 15340 | 15290 | 15340 | 15290 | 28 |
| 556 | 20240311 | 094900 | 1288140750 | 15270 | 15360 | 15360 | 15270 | 759 |
| 557 | 20240311 | 094800 | 1276537460 | 15320 | 15310 | 15320 | 15310 | 216 |
| 558 | 20240311 | 094700 | 1273228700 | 15260 | 15370 | 15370 | 15260 | 2633 |
| 559 | 20240311 | 094600 | 1232947570 | 15370 | 15340 | 15370 | 15320 | 2216 |
| 560 | 20240311 | 094500 | 1198983460 | 15360 | 15370 | 15370 | 15340 | 520 |
| 561 | 20240311 | 094400 | 1191003950 | 15360 | 15370 | 15370 | 15350 | 625 |
| 562 | 20240311 | 094300 | 1181405900 | 15390 | 15400 | 15400 | 15360 | 254 |
| 563 | 20240311 | 094200 | 1177497860 | 15410 | 15420 | 15420 | 15410 | 28 |
| 564 | 20240311 | 094100 | 1177066110 | 15350 | 15350 | 15350 | 15350 | 5 |
| 565 | 20240311 | 094000 | 1176989360 | 15350 | 15350 | 15410 | 15350 | 1202 |
| 566 | 20240311 | 093900 | 1158532830 | 15350 | 15360 | 15360 | 15350 | 40 |
| 567 | 20240311 | 093800 | 1157918500 | 15360 | 15350 | 15360 | 15340 | 1211 |
| 568 | 20240311 | 093700 | 1139334360 | 15360 | 15380 | 15380 | 15350 | 1749 |
| 569 | 20240311 | 093600 | 1112473750 | 15380 | 15430 | 15430 | 15370 | 515 |
| 570 | 20240311 | 093500 | 1104554330 | 15430 | 15380 | 15430 | 15370 | 2883 |
| 571 | 20240311 | 093400 | 1060126930 | 15370 | 15430 | 15430 | 15370 | 725 |
| 572 | 20240311 | 093300 | 1048975550 | 15380 | 15390 | 15430 | 15370 | 1315 |
| 573 | 20240311 | 093200 | 1028749120 | 15380 | 15450 | 15450 | 15380 | 2870 |
| 574 | 20240311 | 093100 | 984540920 | 15460 | 15500 | 15500 | 15450 | 1560 |
| 575 | 20240311 | 093000 | 960415760 | 15500 | 15460 | 15500 | 15450 | 1453 |
| 576 | 20240311 | 092900 | 937934530 | 15460 | 15390 | 15460 | 15390 | 1107 |
| 577 | 20240311 | 092800 | 920868490 | 15390 | 15350 | 15390 | 15340 | 809 |
| 578 | 20240311 | 092700 | 908432920 | 15350 | 15370 | 15370 | 15340 | 1151 |
| 579 | 20240311 | 092600 | 890747660 | 15340 | 15310 | 15370 | 15310 | 625 |
| 580 | 20240311 | 092500 | 881174580 | 15300 | 15270 | 15300 | 15250 | 1203 |
| 581 | 20240311 | 092400 | 862803640 | 15270 | 15300 | 15300 | 15270 | 721 |
| 582 | 20240311 | 092300 | 851791660 | 15310 | 15270 | 15310 | 15270 | 113 |
| 583 | 20240311 | 092200 | 850064070 | 15280 | 15300 | 15310 | 15270 | 2611 |
| 584 | 20240311 | 092100 | 810175360 | 15300 | 15300 | 15320 | 15290 | 431 |
| 585 | 20240311 | 092000 | 803582540 | 15300 | 15280 | 15300 | 15270 | 3396 |
| 586 | 20240311 | 091900 | 751707700 | 15280 | 15250 | 15280 | 15250 | 1104 |
| 587 | 20240311 | 091800 | 734868020 | 15250 | 15300 | 15300 | 15240 | 793 |
| 588 | 20240311 | 091700 | 722772120 | 15300 | 15300 | 15300 | 15280 | 800 |
| 589 | 20240311 | 091600 | 710533380 | 15300 | 15290 | 15310 | 15280 | 2033 |
| 590 | 20240311 | 091500 | 679433980 | 15290 | 15210 | 15300 | 15210 | 2039 |
| 591 | 20240311 | 091400 | 648302270 | 15220 | 15210 | 15230 | 15210 | 389 |
| 592 | 20240311 | 091300 | 642385190 | 15220 | 15230 | 15250 | 15220 | 772 |
| 593 | 20240311 | 091200 | 630627620 | 15230 | 15240 | 15250 | 15230 | 969 |
| 594 | 20240311 | 091100 | 615859080 | 15250 | 15270 | 15270 | 15250 | 1033 |
| 595 | 20240311 | 091000 | 600097990 | 15270 | 15270 | 15280 | 15250 | 1573 |
| 596 | 20240311 | 090900 | 576104510 | 15270 | 15280 | 15310 | 15270 | 1060 |
| 597 | 20240311 | 090800 | 559914540 | 15280 | 15290 | 15290 | 15280 | 1091 |
| 598 | 20240311 | 090700 | 543243960 | 15280 | 15290 | 15290 | 15270 | 1700 |
| 599 | 20240311 | 090600 | 517268030 | 15280 | 15220 | 15280 | 15220 | 1136 |
| 600 | 20240311 | 090500 | 499938060 | 15210 | 15140 | 15210 | 15140 | 5865 |
| 601 | 20240311 | 090400 | 411068210 | 15090 | 15150 | 15150 | 15080 | 896 |
| 602 | 20240311 | 090300 | 397529140 | 15170 | 15020 | 15180 | 15020 | 1048 |
| 603 | 20240311 | 090200 | 381768200 | 15140 | 15150 | 15230 | 15010 | 2877 |
| 604 | 20240311 | 090100 | 338173030 | 15070 | 15130 | 15130 | 14900 | 11170 |
| 605 | 20240311 | 090000 | 170698720 | 15130 | 15280 | 15280 | 15000 | 11083 |