31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240308 | 184200 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 4872 |
| 3 | 20240308 | 184100 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 4 | 20240308 | 184000 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 5 | 20240308 | 183900 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 6 | 20240308 | 183800 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 7 | 20240308 | 183700 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 8 | 20240308 | 183600 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 9 | 20240308 | 183500 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 10 | 20240308 | 183400 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 11 | 20240308 | 183300 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 12 | 20240308 | 183200 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 13 | 20240308 | 183100 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 14 | 20240308 | 183000 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 15 | 20240308 | 182900 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 16 | 20240308 | 182800 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 17 | 20240308 | 182700 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 18 | 20240308 | 182600 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 19 | 20240308 | 182500 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 20 | 20240308 | 182400 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 21 | 20240308 | 182300 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 22 | 20240308 | 182200 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 23 | 20240308 | 182100 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 24 | 20240308 | 182000 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 25 | 20240308 | 181900 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 26 | 20240308 | 181800 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 27 | 20240308 | 181700 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 28 | 20240308 | 181600 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 29 | 20240308 | 181500 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 30 | 20240308 | 181400 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 31 | 20240308 | 181300 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 32 | 20240308 | 181200 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 4872 |
| 33 | 20240308 | 181100 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 34 | 20240308 | 181000 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 35 | 20240308 | 180900 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 36 | 20240308 | 180800 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 37 | 20240308 | 180700 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 38 | 20240308 | 180600 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 39 | 20240308 | 180500 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 40 | 20240308 | 180400 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 41 | 20240308 | 180300 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 42 | 20240308 | 180200 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 43 | 20240308 | 180100 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 44 | 20240308 | 180000 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 45 | 20240308 | 175900 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 46 | 20240308 | 175800 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 47 | 20240308 | 175700 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 48 | 20240308 | 175600 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 49 | 20240308 | 175500 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 50 | 20240308 | 175400 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 51 | 20240308 | 175300 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 52 | 20240308 | 175200 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 53 | 20240308 | 175100 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 54 | 20240308 | 175000 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 55 | 20240308 | 174900 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 56 | 20240308 | 174800 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 57 | 20240308 | 174700 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 58 | 20240308 | 174600 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 59 | 20240308 | 174500 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 60 | 20240308 | 174400 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 61 | 20240308 | 174300 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 62 | 20240308 | 174200 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 4872 |
| 63 | 20240308 | 174100 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 64 | 20240308 | 174000 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 65 | 20240308 | 173900 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 66 | 20240308 | 173800 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 67 | 20240308 | 173700 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 68 | 20240308 | 173600 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 69 | 20240308 | 173500 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 70 | 20240308 | 173400 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 71 | 20240308 | 173300 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 72 | 20240308 | 173200 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 73 | 20240308 | 173100 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 74 | 20240308 | 173000 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 75 | 20240308 | 172900 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 76 | 20240308 | 172800 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 77 | 20240308 | 172700 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 78 | 20240308 | 172600 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 79 | 20240308 | 172500 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 80 | 20240308 | 172400 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 81 | 20240308 | 172300 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 82 | 20240308 | 172200 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 83 | 20240308 | 172100 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 84 | 20240308 | 172000 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 85 | 20240308 | 171900 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 86 | 20240308 | 171800 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 87 | 20240308 | 171700 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 88 | 20240308 | 171600 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 89 | 20240308 | 171500 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 90 | 20240308 | 171400 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 91 | 20240308 | 171300 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 92 | 20240308 | 171200 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 4872 |
| 93 | 20240308 | 171100 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 94 | 20240308 | 171000 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 95 | 20240308 | 170900 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 96 | 20240308 | 170800 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 97 | 20240308 | 170700 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 98 | 20240308 | 170600 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 99 | 20240308 | 170500 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 100 | 20240308 | 170400 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 101 | 20240308 | 170300 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 102 | 20240308 | 170200 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 103 | 20240308 | 170100 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 104 | 20240308 | 170000 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 105 | 20240308 | 165900 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 106 | 20240308 | 165800 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 107 | 20240308 | 165700 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 108 | 20240308 | 165600 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 109 | 20240308 | 165500 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 110 | 20240308 | 165400 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 111 | 20240308 | 165300 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 112 | 20240308 | 165200 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 113 | 20240308 | 165100 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 114 | 20240308 | 165000 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 115 | 20240308 | 164900 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 116 | 20240308 | 164800 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 117 | 20240308 | 164700 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 118 | 20240308 | 164600 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 119 | 20240308 | 164500 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 120 | 20240308 | 164400 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 121 | 20240308 | 164300 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 122 | 20240308 | 164200 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 4872 |
| 123 | 20240308 | 164100 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 124 | 20240308 | 164000 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 125 | 20240308 | 163900 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 126 | 20240308 | 163800 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 127 | 20240308 | 163700 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 128 | 20240308 | 163600 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 129 | 20240308 | 163500 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 130 | 20240308 | 163400 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 131 | 20240308 | 163300 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 132 | 20240308 | 163200 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 133 | 20240308 | 163100 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 134 | 20240308 | 163000 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 135 | 20240308 | 162900 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 136 | 20240308 | 162800 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 137 | 20240308 | 162700 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 138 | 20240308 | 162600 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 139 | 20240308 | 162500 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 140 | 20240308 | 162400 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 141 | 20240308 | 162300 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 142 | 20240308 | 162200 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 143 | 20240308 | 162100 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 144 | 20240308 | 162000 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 145 | 20240308 | 161900 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 146 | 20240308 | 161800 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 147 | 20240308 | 161700 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 148 | 20240308 | 161600 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 149 | 20240308 | 161500 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 150 | 20240308 | 161400 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 151 | 20240308 | 161300 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 152 | 20240308 | 161200 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 4872 |
| 153 | 20240308 | 161100 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 154 | 20240308 | 161000 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 155 | 20240308 | 160900 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 156 | 20240308 | 160800 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 157 | 20240308 | 160700 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 158 | 20240308 | 160600 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 159 | 20240308 | 160500 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 160 | 20240308 | 160400 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 161 | 20240308 | 160300 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 162 | 20240308 | 160200 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 163 | 20240308 | 160100 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 164 | 20240308 | 160000 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 165 | 20240308 | 155900 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 166 | 20240308 | 155800 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 167 | 20240308 | 155700 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 168 | 20240308 | 155600 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 169 | 20240308 | 155500 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 170 | 20240308 | 155400 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 171 | 20240308 | 155300 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 172 | 20240308 | 155200 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 173 | 20240308 | 155100 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 174 | 20240308 | 155000 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 175 | 20240308 | 154900 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 176 | 20240308 | 154800 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 177 | 20240308 | 154700 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 178 | 20240308 | 154600 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 179 | 20240308 | 154500 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 180 | 20240308 | 154400 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 181 | 20240308 | 154300 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 182 | 20240308 | 154200 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 4872 |
| 183 | 20240308 | 154100 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 184 | 20240308 | 154000 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 185 | 20240308 | 153900 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 186 | 20240308 | 153800 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 187 | 20240308 | 153700 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 188 | 20240308 | 153600 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 189 | 20240308 | 153500 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 190 | 20240308 | 153400 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 191 | 20240308 | 153300 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 192 | 20240308 | 153200 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 193 | 20240308 | 153100 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 0 |
| 194 | 20240308 | 153000 | 3849278690 | 14350 | 14350 | 14350 | 14350 | 4872 |
| 195 | 20240308 | 152900 | 3779365490 | 14350 | 14350 | 14350 | 14350 | 0 |
| 196 | 20240308 | 152800 | 3779365490 | 14350 | 14350 | 14350 | 14350 | 0 |
| 197 | 20240308 | 152700 | 3779365490 | 14350 | 14350 | 14350 | 14350 | 0 |
| 198 | 20240308 | 152600 | 3779365490 | 14350 | 14350 | 14350 | 14350 | 0 |
| 199 | 20240308 | 152500 | 3779365490 | 14350 | 14350 | 14350 | 14350 | 0 |
| 200 | 20240308 | 152400 | 3779365490 | 14350 | 14350 | 14350 | 14350 | 0 |
| 201 | 20240308 | 152300 | 3779365490 | 14350 | 14350 | 14350 | 14350 | 0 |
| 202 | 20240308 | 152200 | 3779365490 | 14350 | 14350 | 14350 | 14350 | 0 |
| 203 | 20240308 | 152100 | 3779365490 | 14350 | 14350 | 14350 | 14350 | 0 |
| 204 | 20240308 | 152000 | 3779365490 | 14350 | 14350 | 14350 | 14350 | 0 |
| 205 | 20240308 | 151900 | 3779365490 | 14350 | 14420 | 14430 | 14350 | 1200 |
| 206 | 20240308 | 151800 | 3762113830 | 14430 | 14440 | 14460 | 14410 | 2626 |
| 207 | 20240308 | 151700 | 3724214120 | 14450 | 14440 | 14460 | 14430 | 675 |
| 208 | 20240308 | 151600 | 3714459240 | 14450 | 14420 | 14450 | 14420 | 1719 |
| 209 | 20240308 | 151500 | 3689651420 | 14430 | 14410 | 14450 | 14410 | 660 |
| 210 | 20240308 | 151400 | 3680130520 | 14410 | 14460 | 14480 | 14410 | 2092 |
| 211 | 20240308 | 151300 | 3649915150 | 14460 | 14500 | 14500 | 14460 | 5483 |
| 212 | 20240308 | 151200 | 3570489510 | 14500 | 14390 | 14500 | 14390 | 5722 |
| 213 | 20240308 | 151100 | 3487738550 | 14380 | 14360 | 14390 | 14360 | 1842 |
| 214 | 20240308 | 151000 | 3461255940 | 14370 | 14380 | 14380 | 14350 | 1224 |
| 215 | 20240308 | 150900 | 3443681810 | 14390 | 14380 | 14390 | 14370 | 1647 |
| 216 | 20240308 | 150800 | 3419999730 | 14390 | 14330 | 14390 | 14330 | 3506 |
| 217 | 20240308 | 150700 | 3369678200 | 14350 | 14350 | 14350 | 14340 | 246 |
| 218 | 20240308 | 150600 | 3366149880 | 14370 | 14350 | 14370 | 14300 | 1016 |
| 219 | 20240308 | 150500 | 3351570360 | 14350 | 14320 | 14350 | 14290 | 1450 |
| 220 | 20240308 | 150400 | 3330787340 | 14340 | 14400 | 14410 | 14310 | 4574 |
| 221 | 20240308 | 150300 | 3265016920 | 14400 | 14420 | 14460 | 14370 | 3894 |
| 222 | 20240308 | 150200 | 3208858360 | 14420 | 14430 | 14510 | 14410 | 14523 |
| 223 | 20240308 | 150100 | 2998516990 | 14420 | 14390 | 14420 | 14310 | 4980 |
| 224 | 20240308 | 150000 | 2926880560 | 14390 | 14280 | 14420 | 14280 | 4742 |
| 225 | 20240308 | 145900 | 2858674810 | 14300 | 14240 | 14300 | 14240 | 6759 |
| 226 | 20240308 | 145800 | 2762068990 | 14250 | 14230 | 14250 | 14220 | 1007 |
| 227 | 20240308 | 145700 | 2747734420 | 14230 | 14230 | 14240 | 14220 | 337 |
| 228 | 20240308 | 145600 | 2742938680 | 14240 | 14250 | 14260 | 14220 | 1212 |
| 229 | 20240308 | 145500 | 2725675010 | 14250 | 14240 | 14250 | 14230 | 289 |
| 230 | 20240308 | 145400 | 2721558710 | 14250 | 14250 | 14260 | 14240 | 850 |
| 231 | 20240308 | 145300 | 2709447900 | 14250 | 14170 | 14250 | 14170 | 1268 |
| 232 | 20240308 | 145200 | 2691416110 | 14210 | 14160 | 14210 | 14140 | 2351 |
| 233 | 20240308 | 145100 | 2658074790 | 14170 | 14140 | 14170 | 14120 | 2071 |
| 234 | 20240308 | 145000 | 2628778750 | 14140 | 14110 | 14140 | 14110 | 225 |
| 235 | 20240308 | 144900 | 2625601160 | 14120 | 14120 | 14120 | 14110 | 130 |
| 236 | 20240308 | 144800 | 2623766390 | 14120 | 14120 | 14120 | 14120 | 74 |
| 237 | 20240308 | 144700 | 2622721510 | 14120 | 14130 | 14140 | 14120 | 139 |
| 238 | 20240308 | 144600 | 2620757440 | 14120 | 14120 | 14130 | 14120 | 151 |
| 239 | 20240308 | 144500 | 2618624770 | 14120 | 14140 | 14140 | 14120 | 212 |
| 240 | 20240308 | 144400 | 2615627590 | 14140 | 14140 | 14150 | 14140 | 342 |
| 241 | 20240308 | 144300 | 2610789640 | 14150 | 14130 | 14150 | 14130 | 1001 |
| 242 | 20240308 | 144200 | 2596637260 | 14130 | 14130 | 14130 | 14110 | 42 |
| 243 | 20240308 | 144100 | 2596044030 | 14130 | 14110 | 14130 | 14110 | 285 |
| 244 | 20240308 | 144000 | 2592018860 | 14110 | 14100 | 14110 | 14100 | 130 |
| 245 | 20240308 | 143900 | 2590185120 | 14100 | 14100 | 14100 | 14090 | 53 |
| 246 | 20240308 | 143800 | 2589437840 | 14100 | 14090 | 14100 | 14080 | 1311 |
| 247 | 20240308 | 143700 | 2570954120 | 14100 | 14110 | 14120 | 14100 | 41 |
| 248 | 20240308 | 143600 | 2570375790 | 14100 | 14100 | 14100 | 14100 | 100 |
| 249 | 20240308 | 143500 | 2568965790 | 14120 | 14090 | 14120 | 14090 | 189 |
| 250 | 20240308 | 143400 | 2566300270 | 14110 | 14110 | 14110 | 14110 | 80 |
| 251 | 20240308 | 143300 | 2565171470 | 14100 | 14100 | 14130 | 14100 | 267 |
| 252 | 20240308 | 143200 | 2561404220 | 14100 | 14110 | 14110 | 14100 | 1616 |
| 253 | 20240308 | 143100 | 2538617870 | 14110 | 14120 | 14120 | 14110 | 137 |
| 254 | 20240308 | 143000 | 2536684430 | 14120 | 14130 | 14130 | 14120 | 181 |
| 255 | 20240308 | 142900 | 2534127060 | 14130 | 14100 | 14130 | 14100 | 1790 |
| 256 | 20240308 | 142800 | 2508855150 | 14100 | 14100 | 14120 | 14100 | 1068 |
| 257 | 20240308 | 142700 | 2493793730 | 14090 | 14070 | 14090 | 14070 | 713 |
| 258 | 20240308 | 142600 | 2483749310 | 14070 | 14060 | 14070 | 14060 | 249 |
| 259 | 20240308 | 142500 | 2480247330 | 14060 | 14070 | 14070 | 14050 | 444 |
| 260 | 20240308 | 142400 | 2474003520 | 14070 | 14080 | 14080 | 14070 | 388 |
| 261 | 20240308 | 142300 | 2468541050 | 14080 | 14050 | 14080 | 14050 | 59 |
| 262 | 20240308 | 142200 | 2467711600 | 14060 | 14050 | 14060 | 14050 | 33 |
| 263 | 20240308 | 142100 | 2467247870 | 14050 | 14070 | 14080 | 14050 | 890 |
| 264 | 20240308 | 142000 | 2454734010 | 14060 | 14070 | 14070 | 14060 | 7 |
| 265 | 20240308 | 141900 | 2454635580 | 14070 | 14060 | 14070 | 14050 | 28 |
| 266 | 20240308 | 141800 | 2454241910 | 14050 | 14020 | 14050 | 14020 | 749 |
| 267 | 20240308 | 141700 | 2443723660 | 14020 | 14030 | 14030 | 14020 | 8 |
| 268 | 20240308 | 141600 | 2443611480 | 14020 | 14030 | 14030 | 14020 | 1002 |
| 269 | 20240308 | 141500 | 2429553440 | 14020 | 14020 | 14030 | 14010 | 656 |
| 270 | 20240308 | 141400 | 2420356310 | 14010 | 14010 | 14010 | 14000 | 518 |
| 271 | 20240308 | 141300 | 2413099220 | 14000 | 14000 | 14010 | 13990 | 221 |
| 272 | 20240308 | 141200 | 2410005260 | 13990 | 13990 | 13990 | 13990 | 155 |
| 273 | 20240308 | 141100 | 2407836810 | 14000 | 13990 | 14000 | 13990 | 475 |
| 274 | 20240308 | 141000 | 2401186860 | 13990 | 13990 | 13990 | 13990 | 129 |
| 275 | 20240308 | 140900 | 2399382150 | 13990 | 14000 | 14000 | 13990 | 48 |
| 276 | 20240308 | 140800 | 2398710310 | 13990 | 14000 | 14000 | 13990 | 35 |
| 277 | 20240308 | 140700 | 2398220650 | 13990 | 13990 | 14000 | 13990 | 23 |
| 278 | 20240308 | 140600 | 2397898870 | 14000 | 14010 | 14010 | 14000 | 107 |
| 279 | 20240308 | 140500 | 2396400500 | 14010 | 14030 | 14030 | 14000 | 145 |
| 280 | 20240308 | 140400 | 2394369740 | 14030 | 13990 | 14040 | 13990 | 89 |
| 281 | 20240308 | 140300 | 2393123660 | 13990 | 14000 | 14000 | 13990 | 19 |
| 282 | 20240308 | 140200 | 2392857830 | 13990 | 14000 | 14000 | 13990 | 2223 |
| 283 | 20240308 | 140100 | 2361755480 | 14000 | 14000 | 14000 | 13990 | 210 |
| 284 | 20240308 | 140000 | 2358815740 | 14000 | 14030 | 14030 | 13990 | 412 |
| 285 | 20240308 | 135900 | 2353047280 | 14030 | 14040 | 14040 | 14030 | 1250 |
| 286 | 20240308 | 135800 | 2335497300 | 14040 | 14040 | 14040 | 14030 | 295 |
| 287 | 20240308 | 135700 | 2331355510 | 14040 | 14040 | 14050 | 14040 | 115 |
| 288 | 20240308 | 135600 | 2329739910 | 14040 | 14040 | 14040 | 14040 | 6 |
| 289 | 20240308 | 135500 | 2329655670 | 14080 | 14060 | 14080 | 14040 | 202 |
| 290 | 20240308 | 135400 | 2326814170 | 14070 | 14050 | 14070 | 14040 | 573 |
| 291 | 20240308 | 135300 | 2318763420 | 14040 | 13990 | 14040 | 13980 | 1543 |
| 292 | 20240308 | 135200 | 2297151290 | 13990 | 13990 | 13990 | 13990 | 24 |
| 293 | 20240308 | 135100 | 2296815530 | 13990 | 14000 | 14000 | 13990 | 159 |
| 294 | 20240308 | 135000 | 2294589630 | 14000 | 14000 | 14000 | 13980 | 193 |
| 295 | 20240308 | 134900 | 2291890200 | 13990 | 13990 | 13990 | 13980 | 319 |
| 296 | 20240308 | 134800 | 2287427510 | 13990 | 14000 | 14000 | 13990 | 214 |
| 297 | 20240308 | 134700 | 2284431540 | 14010 | 14010 | 14010 | 14000 | 396 |
| 298 | 20240308 | 134600 | 2278885040 | 14010 | 14010 | 14010 | 14010 | 44 |
| 299 | 20240308 | 134500 | 2278268600 | 14010 | 14010 | 14010 | 14010 | 56 |
| 300 | 20240308 | 134400 | 2277484040 | 14010 | 14000 | 14010 | 14000 | 17 |
| 301 | 20240308 | 134300 | 2277245930 | 14000 | 14000 | 14000 | 14000 | 16 |
| 302 | 20240308 | 134200 | 2277021930 | 14000 | 14000 | 14000 | 14000 | 36 |
| 303 | 20240308 | 134100 | 2276517930 | 14020 | 14000 | 14020 | 14000 | 10 |
| 304 | 20240308 | 134000 | 2276377850 | 14030 | 14010 | 14030 | 14000 | 66 |
| 305 | 20240308 | 133900 | 2275452200 | 14000 | 13980 | 14000 | 13980 | 614 |
| 306 | 20240308 | 133800 | 2266856850 | 13990 | 13980 | 13990 | 13980 | 110 |
| 307 | 20240308 | 133700 | 2265319040 | 13980 | 13980 | 13980 | 13980 | 251 |
| 308 | 20240308 | 133600 | 2261810060 | 13980 | 14000 | 14010 | 13980 | 662 |
| 309 | 20240308 | 133500 | 2252544530 | 14010 | 14020 | 14020 | 14010 | 267 |
| 310 | 20240308 | 133400 | 2248803360 | 14020 | 14010 | 14020 | 14010 | 37 |
| 311 | 20240308 | 133300 | 2248284720 | 14010 | 14020 | 14030 | 14010 | 37 |
| 312 | 20240308 | 133200 | 2247766100 | 14010 | 14020 | 14020 | 14010 | 116 |
| 313 | 20240308 | 133100 | 2246139900 | 14030 | 14020 | 14030 | 14010 | 84 |
| 314 | 20240308 | 133000 | 2244961890 | 14020 | 14010 | 14020 | 14010 | 38 |
| 315 | 20240308 | 132900 | 2244429430 | 14010 | 14010 | 14010 | 14000 | 12 |
| 316 | 20240308 | 132800 | 2244261360 | 14020 | 14020 | 14020 | 14000 | 267 |
| 317 | 20240308 | 132700 | 2240518240 | 14010 | 13990 | 14010 | 13980 | 32 |
| 318 | 20240308 | 132600 | 2240070290 | 14010 | 14000 | 14010 | 13980 | 24 |
| 319 | 20240308 | 132500 | 2239734390 | 13980 | 14000 | 14010 | 13980 | 182 |
| 320 | 20240308 | 132400 | 2237189790 | 14010 | 14020 | 14030 | 13980 | 264 |
| 321 | 20240308 | 132300 | 2233495310 | 14030 | 14010 | 14030 | 13990 | 303 |
| 322 | 20240308 | 132200 | 2229248410 | 14010 | 14000 | 14010 | 13990 | 116 |
| 323 | 20240308 | 132100 | 2227624520 | 14000 | 14000 | 14000 | 13990 | 84 |
| 324 | 20240308 | 132000 | 2226448860 | 13990 | 14000 | 14010 | 13990 | 78 |
| 325 | 20240308 | 131900 | 2225356690 | 13990 | 13970 | 13990 | 13960 | 1085 |
| 326 | 20240308 | 131800 | 2210179440 | 13980 | 13950 | 13980 | 13950 | 22 |
| 327 | 20240308 | 131700 | 2209872270 | 13980 | 13980 | 13990 | 13950 | 398 |
| 328 | 20240308 | 131600 | 2204316130 | 13990 | 13980 | 14000 | 13960 | 21 |
| 329 | 20240308 | 131500 | 2204022550 | 13980 | 13960 | 13980 | 13960 | 16 |
| 330 | 20240308 | 131400 | 2203799020 | 13990 | 13960 | 13990 | 13960 | 31 |
| 331 | 20240308 | 131300 | 2203365940 | 13960 | 13960 | 13970 | 13960 | 304 |
| 332 | 20240308 | 131200 | 2199121790 | 13960 | 13980 | 13980 | 13960 | 2123 |
| 333 | 20240308 | 131100 | 2169475550 | 13980 | 13990 | 13990 | 13980 | 172 |
| 334 | 20240308 | 131000 | 2167069290 | 13990 | 13990 | 13990 | 13990 | 6 |
| 335 | 20240308 | 130900 | 2166985350 | 13990 | 14020 | 14030 | 13990 | 268 |
| 336 | 20240308 | 130800 | 2163235540 | 13990 | 14000 | 14030 | 13990 | 154 |
| 337 | 20240308 | 130700 | 2161079370 | 14000 | 14040 | 14040 | 14000 | 414 |
| 338 | 20240308 | 130600 | 2155282160 | 14000 | 14030 | 14040 | 14000 | 36 |
| 339 | 20240308 | 130500 | 2154777370 | 14040 | 14010 | 14040 | 14010 | 4 |
| 340 | 20240308 | 130400 | 2154721270 | 14040 | 14030 | 14040 | 14030 | 300 |
| 341 | 20240308 | 130300 | 2150510470 | 14040 | 14000 | 14040 | 14000 | 162 |
| 342 | 20240308 | 130200 | 2148242030 | 14030 | 14040 | 14040 | 14000 | 1321 |
| 343 | 20240308 | 130100 | 2129737000 | 14030 | 14040 | 14040 | 14030 | 35 |
| 344 | 20240308 | 130000 | 2129245800 | 14040 | 14030 | 14040 | 14030 | 144 |
| 345 | 20240308 | 125900 | 2127225470 | 14050 | 14040 | 14050 | 14040 | 190 |
| 346 | 20240308 | 125800 | 2124557740 | 14040 | 14030 | 14040 | 14010 | 460 |
| 347 | 20240308 | 125700 | 2118107740 | 14040 | 14040 | 14040 | 14030 | 330 |
| 348 | 20240308 | 125600 | 2113475220 | 14050 | 14050 | 14050 | 14040 | 34 |
| 349 | 20240308 | 125500 | 2112997640 | 14040 | 14070 | 14070 | 14040 | 974 |
| 350 | 20240308 | 125400 | 2099317820 | 14070 | 14070 | 14070 | 14050 | 527 |
| 351 | 20240308 | 125300 | 2091913310 | 14070 | 14070 | 14070 | 14070 | 4 |
| 352 | 20240308 | 125200 | 2091857030 | 14050 | 14070 | 14070 | 14050 | 21 |
| 353 | 20240308 | 125100 | 2091561960 | 14050 | 14050 | 14050 | 14050 | 170 |
| 354 | 20240308 | 125000 | 2089173460 | 14050 | 14080 | 14080 | 14050 | 176 |
| 355 | 20240308 | 124900 | 2086700630 | 14080 | 14060 | 14080 | 14050 | 71 |
| 356 | 20240308 | 124800 | 2085702950 | 14080 | 14080 | 14080 | 14080 | 100 |
| 357 | 20240308 | 124700 | 2084294950 | 14080 | 14070 | 14080 | 14070 | 10 |
| 358 | 20240308 | 124600 | 2084154240 | 14050 | 14060 | 14070 | 14050 | 111 |
| 359 | 20240308 | 124500 | 2082593620 | 14070 | 14080 | 14080 | 14070 | 133 |
| 360 | 20240308 | 124400 | 2080721480 | 14090 | 14090 | 14090 | 14090 | 75 |
| 361 | 20240308 | 124300 | 2079664730 | 14090 | 14090 | 14090 | 14060 | 302 |
| 362 | 20240308 | 124200 | 2075411590 | 14090 | 14080 | 14090 | 14080 | 104 |
| 363 | 20240308 | 124100 | 2073946470 | 14080 | 14060 | 14080 | 14050 | 598 |
| 364 | 20240308 | 124000 | 2065537370 | 14080 | 14080 | 14080 | 14060 | 96 |
| 365 | 20240308 | 123900 | 2064186210 | 14080 | 14080 | 14080 | 14050 | 25 |
| 366 | 20240308 | 123800 | 2063834250 | 14080 | 14080 | 14080 | 14080 | 2 |
| 367 | 20240308 | 123700 | 2063806090 | 14080 | 14060 | 14080 | 14060 | 445 |
| 368 | 20240308 | 123600 | 2057546440 | 14050 | 14050 | 14050 | 14040 | 73 |
| 369 | 20240308 | 123500 | 2056520810 | 14040 | 14040 | 14040 | 14040 | 2 |
| 370 | 20240308 | 123400 | 2056492730 | 14040 | 14030 | 14040 | 14030 | 13 |
| 371 | 20240308 | 123300 | 2056310260 | 14030 | 14030 | 14030 | 14030 | 1 |
| 372 | 20240308 | 123200 | 2056296230 | 14000 | 14000 | 14000 | 14000 | 1 |
| 373 | 20240308 | 123100 | 2056282230 | 14010 | 14010 | 14010 | 14000 | 406 |
| 374 | 20240308 | 123000 | 2050597410 | 14010 | 14010 | 14010 | 14010 | 128 |
| 375 | 20240308 | 122900 | 2048804130 | 14010 | 14010 | 14010 | 14010 | 139 |
| 376 | 20240308 | 122800 | 2046856740 | 14010 | 14030 | 14030 | 14010 | 350 |
| 377 | 20240308 | 122700 | 2041952240 | 14010 | 14010 | 14010 | 14010 | 310 |
| 378 | 20240308 | 122600 | 2037609140 | 14050 | 14050 | 14050 | 14010 | 106 |
| 379 | 20240308 | 122500 | 2036121440 | 14000 | 14000 | 14010 | 14000 | 193 |
| 380 | 20240308 | 122400 | 2033419040 | 14000 | 13980 | 14000 | 13980 | 553 |
| 381 | 20240308 | 122300 | 2025679350 | 13980 | 13980 | 13980 | 13980 | 187 |
| 382 | 20240308 | 122200 | 2023065090 | 13980 | 13980 | 13980 | 13980 | 0 |
| 383 | 20240308 | 122100 | 2023065090 | 13980 | 13980 | 13980 | 13980 | 200 |
| 384 | 20240308 | 122000 | 2020269090 | 13980 | 13950 | 13980 | 13940 | 648 |
| 385 | 20240308 | 121900 | 2011229330 | 13960 | 13950 | 13960 | 13950 | 95 |
| 386 | 20240308 | 121800 | 2009904050 | 13960 | 13950 | 13960 | 13950 | 145 |
| 387 | 20240308 | 121700 | 2007881250 | 13950 | 13960 | 13960 | 13940 | 204 |
| 388 | 20240308 | 121600 | 2005035450 | 13960 | 13940 | 13960 | 13940 | 102 |
| 389 | 20240308 | 121500 | 2003612960 | 13950 | 13960 | 13960 | 13950 | 101 |
| 390 | 20240308 | 121400 | 2002203930 | 13960 | 13950 | 13960 | 13950 | 102 |
| 391 | 20240308 | 121300 | 2000781010 | 13960 | 13950 | 13960 | 13950 | 94 |
| 392 | 20240308 | 121200 | 1999469600 | 13950 | 13960 | 13960 | 13940 | 369 |
| 393 | 20240308 | 121100 | 1994322590 | 13950 | 13950 | 13950 | 13950 | 133 |
| 394 | 20240308 | 121000 | 1992467240 | 13960 | 13930 | 13960 | 13930 | 102 |
| 395 | 20240308 | 120900 | 1991046320 | 13930 | 13960 | 13960 | 13930 | 927 |
| 396 | 20240308 | 120800 | 1978117760 | 13970 | 13980 | 13980 | 13970 | 2 |
| 397 | 20240308 | 120700 | 1978089810 | 13950 | 13980 | 13980 | 13950 | 276 |
| 398 | 20240308 | 120600 | 1974237810 | 13980 | 13980 | 13980 | 13980 | 8 |
| 399 | 20240308 | 120500 | 1974125970 | 13950 | 13960 | 13980 | 13950 | 907 |
| 400 | 20240308 | 120400 | 1961459220 | 13960 | 13960 | 13960 | 13930 | 4901 |
| 401 | 20240308 | 120300 | 1893073940 | 13970 | 13970 | 13970 | 13960 | 968 |
| 402 | 20240308 | 120200 | 1879553550 | 13980 | 13980 | 13980 | 13970 | 684 |
| 403 | 20240308 | 120100 | 1869997000 | 13980 | 13980 | 13980 | 13980 | 104 |
| 404 | 20240308 | 120000 | 1868543080 | 14010 | 14000 | 14010 | 14000 | 70 |
| 405 | 20240308 | 115900 | 1867563070 | 14000 | 14000 | 14000 | 14000 | 1 |
| 406 | 20240308 | 115800 | 1867549070 | 14010 | 14000 | 14010 | 13950 | 2457 |
| 407 | 20240308 | 115700 | 1833212220 | 14000 | 14020 | 14020 | 14000 | 333 |
| 408 | 20240308 | 115600 | 1828550010 | 14020 | 14010 | 14020 | 14000 | 1104 |
| 409 | 20240308 | 115500 | 1813087620 | 14010 | 14050 | 14050 | 14010 | 909 |
| 410 | 20240308 | 115400 | 1800341450 | 14060 | 14060 | 14060 | 14060 | 25 |
| 411 | 20240308 | 115300 | 1799989950 | 14060 | 14060 | 14060 | 14050 | 397 |
| 412 | 20240308 | 115200 | 1794408900 | 14070 | 14080 | 14080 | 14060 | 351 |
| 413 | 20240308 | 115100 | 1789470940 | 14080 | 14080 | 14080 | 14080 | 386 |
| 414 | 20240308 | 115000 | 1784036060 | 14060 | 14060 | 14060 | 14060 | 60 |
| 415 | 20240308 | 114900 | 1783192460 | 14060 | 14070 | 14080 | 14060 | 1673 |
| 416 | 20240308 | 114800 | 1759666880 | 14070 | 14080 | 14080 | 14070 | 1078 |
| 417 | 20240308 | 114700 | 1744495740 | 14080 | 14110 | 14110 | 14080 | 879 |
| 418 | 20240308 | 114600 | 1732108200 | 14110 | 14110 | 14110 | 14110 | 25 |
| 419 | 20240308 | 114500 | 1731755450 | 14110 | 14100 | 14110 | 14100 | 594 |
| 420 | 20240308 | 114400 | 1723378230 | 14110 | 14110 | 14110 | 14110 | 56 |
| 421 | 20240308 | 114300 | 1722588070 | 14100 | 14110 | 14110 | 14100 | 490 |
| 422 | 20240308 | 114200 | 1715676620 | 14110 | 14110 | 14110 | 14110 | 263 |
| 423 | 20240308 | 114100 | 1711965690 | 14110 | 14140 | 14140 | 14110 | 37 |
| 424 | 20240308 | 114000 | 1711443280 | 14140 | 14140 | 14150 | 14140 | 309 |
| 425 | 20240308 | 113900 | 1707071020 | 14150 | 14150 | 14150 | 14110 | 66 |
| 426 | 20240308 | 113800 | 1706139060 | 14170 | 14170 | 14170 | 14170 | 0 |
| 427 | 20240308 | 113700 | 1706139060 | 14170 | 14170 | 14170 | 14170 | 15 |
| 428 | 20240308 | 113600 | 1705926510 | 14060 | 14160 | 14160 | 14060 | 3688 |
| 429 | 20240308 | 113500 | 1653930890 | 14170 | 14180 | 14180 | 14170 | 52 |
| 430 | 20240308 | 113400 | 1653193750 | 14180 | 14170 | 14180 | 14170 | 376 |
| 431 | 20240308 | 113300 | 1647863380 | 14160 | 14150 | 14170 | 14150 | 554 |
| 432 | 20240308 | 113200 | 1640021730 | 14150 | 14160 | 14160 | 14150 | 488 |
| 433 | 20240308 | 113100 | 1633114900 | 14160 | 14120 | 14160 | 14120 | 624 |
| 434 | 20240308 | 113000 | 1624295860 | 14120 | 14120 | 14130 | 14110 | 288 |
| 435 | 20240308 | 112900 | 1620229480 | 14120 | 14130 | 14140 | 14120 | 262 |
| 436 | 20240308 | 112800 | 1616527760 | 14160 | 14150 | 14160 | 14140 | 268 |
| 437 | 20240308 | 112700 | 1612736860 | 14150 | 14150 | 14150 | 14150 | 117 |
| 438 | 20240308 | 112600 | 1611081310 | 14150 | 14150 | 14150 | 14140 | 38 |
| 439 | 20240308 | 112500 | 1610543670 | 14140 | 14160 | 14160 | 14130 | 131 |
| 440 | 20240308 | 112400 | 1608689890 | 14160 | 14130 | 14160 | 14130 | 717 |
| 441 | 20240308 | 112300 | 1598546370 | 14140 | 14130 | 14140 | 14120 | 790 |
| 442 | 20240308 | 112200 | 1587380060 | 14130 | 14130 | 14130 | 14130 | 295 |
| 443 | 20240308 | 112100 | 1583211710 | 14130 | 14130 | 14130 | 14130 | 149 |
| 444 | 20240308 | 112000 | 1581106340 | 14100 | 14130 | 14130 | 14100 | 82 |
| 445 | 20240308 | 111900 | 1579947710 | 14130 | 14110 | 14130 | 14110 | 1601 |
| 446 | 20240308 | 111800 | 1557336040 | 14120 | 14130 | 14130 | 14090 | 119 |
| 447 | 20240308 | 111700 | 1555656140 | 14120 | 14120 | 14120 | 14110 | 1480 |
| 448 | 20240308 | 111600 | 1534761740 | 14110 | 14100 | 14110 | 14100 | 1831 |
| 449 | 20240308 | 111500 | 1508937150 | 14110 | 14090 | 14110 | 14090 | 200 |
| 450 | 20240308 | 111400 | 1506117130 | 14100 | 14100 | 14100 | 14100 | 520 |
| 451 | 20240308 | 111300 | 1498785130 | 14100 | 14090 | 14100 | 14090 | 483 |
| 452 | 20240308 | 111200 | 1491976540 | 14100 | 14090 | 14100 | 14090 | 97 |
| 453 | 20240308 | 111100 | 1490609610 | 14090 | 14090 | 14090 | 14080 | 505 |
| 454 | 20240308 | 111000 | 1483497360 | 14080 | 14060 | 14080 | 14060 | 751 |
| 455 | 20240308 | 110900 | 1472927910 | 14060 | 14050 | 14060 | 14050 | 149 |
| 456 | 20240308 | 110800 | 1470834180 | 14050 | 14040 | 14050 | 14040 | 258 |
| 457 | 20240308 | 110700 | 1467209720 | 14040 | 14030 | 14040 | 14030 | 170 |
| 458 | 20240308 | 110600 | 1464824420 | 14030 | 14030 | 14030 | 14030 | 1 |
| 459 | 20240308 | 110500 | 1464810390 | 14020 | 14020 | 14020 | 14020 | 0 |
| 460 | 20240308 | 110400 | 1464810390 | 14020 | 14030 | 14030 | 14020 | 100 |
| 461 | 20240308 | 110300 | 1463408100 | 14030 | 14040 | 14040 | 14030 | 70 |
| 462 | 20240308 | 110200 | 1462425800 | 14030 | 14030 | 14030 | 14030 | 72 |
| 463 | 20240308 | 110100 | 1461415640 | 14030 | 14030 | 14040 | 14030 | 53 |
| 464 | 20240308 | 110000 | 1460671820 | 14040 | 14040 | 14040 | 14040 | 40 |
| 465 | 20240308 | 105900 | 1460110220 | 14040 | 14010 | 14040 | 14010 | 117 |
| 466 | 20240308 | 105800 | 1458468320 | 14010 | 14010 | 14010 | 14010 | 71 |
| 467 | 20240308 | 105700 | 1457473610 | 14010 | 14010 | 14020 | 14000 | 81 |
| 468 | 20240308 | 105600 | 1456338980 | 14000 | 14000 | 14000 | 14000 | 0 |
| 469 | 20240308 | 105500 | 1456338980 | 14000 | 14010 | 14040 | 14000 | 704 |
| 470 | 20240308 | 105400 | 1446481720 | 14010 | 14010 | 14010 | 14010 | 20 |
| 471 | 20240308 | 105300 | 1446201520 | 14000 | 14040 | 14040 | 14000 | 465 |
| 472 | 20240308 | 105200 | 1439686310 | 14050 | 14050 | 14050 | 14050 | 143 |
| 473 | 20240308 | 105100 | 1437677160 | 14050 | 14060 | 14060 | 14050 | 51 |
| 474 | 20240308 | 105000 | 1436960510 | 14060 | 14030 | 14060 | 14030 | 669 |
| 475 | 20240308 | 104900 | 1427562550 | 14010 | 14010 | 14010 | 14010 | 457 |
| 476 | 20240308 | 104800 | 1421159980 | 14010 | 14030 | 14030 | 14010 | 133 |
| 477 | 20240308 | 104700 | 1419296590 | 14010 | 14010 | 14010 | 14010 | 39 |
| 478 | 20240308 | 104600 | 1418750200 | 14030 | 14030 | 14030 | 14010 | 409 |
| 479 | 20240308 | 104500 | 1413018510 | 14030 | 14000 | 14030 | 14000 | 332 |
| 480 | 20240308 | 104400 | 1408370480 | 13990 | 13990 | 13990 | 13990 | 50 |
| 481 | 20240308 | 104300 | 1407670980 | 13990 | 14000 | 14000 | 13990 | 1301 |
| 482 | 20240308 | 104200 | 1389469090 | 14000 | 14040 | 14040 | 14000 | 1985 |
| 483 | 20240308 | 104100 | 1361651420 | 14050 | 14070 | 14070 | 14040 | 71 |
| 484 | 20240308 | 104000 | 1360654470 | 14060 | 14070 | 14070 | 14060 | 214 |
| 485 | 20240308 | 103900 | 1357645490 | 14060 | 14060 | 14060 | 14060 | 615 |
| 486 | 20240308 | 103800 | 1348998590 | 14060 | 14040 | 14060 | 14040 | 167 |
| 487 | 20240308 | 103700 | 1346652480 | 14040 | 14030 | 14040 | 14030 | 215 |
| 488 | 20240308 | 103600 | 1343634850 | 14040 | 14040 | 14040 | 14020 | 108 |
| 489 | 20240308 | 103500 | 1342119500 | 14030 | 14040 | 14040 | 14030 | 949 |
| 490 | 20240308 | 103400 | 1328800890 | 14040 | 14030 | 14040 | 14030 | 34 |
| 491 | 20240308 | 103300 | 1328323660 | 14020 | 14050 | 14050 | 14020 | 968 |
| 492 | 20240308 | 103200 | 1314736210 | 14040 | 14050 | 14050 | 14040 | 92 |
| 493 | 20240308 | 103100 | 1313444480 | 14070 | 14070 | 14070 | 14060 | 38 |
| 494 | 20240308 | 103000 | 1312909940 | 14070 | 14070 | 14070 | 14060 | 415 |
| 495 | 20240308 | 102900 | 1307070910 | 14070 | 14050 | 14070 | 14050 | 774 |
| 496 | 20240308 | 102800 | 1296185300 | 14040 | 14030 | 14040 | 14030 | 233 |
| 497 | 20240308 | 102700 | 1292915310 | 14030 | 14030 | 14030 | 14030 | 1 |
| 498 | 20240308 | 102600 | 1292901280 | 14020 | 14020 | 14020 | 14010 | 307 |
| 499 | 20240308 | 102500 | 1288597280 | 14020 | 14020 | 14020 | 14010 | 468 |
| 500 | 20240308 | 102400 | 1282037790 | 14010 | 14010 | 14010 | 14010 | 831 |
| 501 | 20240308 | 102300 | 1270395480 | 14010 | 14030 | 14040 | 14000 | 728 |
| 502 | 20240308 | 102200 | 1260194450 | 14040 | 14040 | 14040 | 14040 | 3 |
| 503 | 20240308 | 102100 | 1260152330 | 14030 | 14030 | 14030 | 14030 | 30 |
| 504 | 20240308 | 102000 | 1259731430 | 14030 | 14050 | 14050 | 14030 | 419 |
| 505 | 20240308 | 101900 | 1253845340 | 14050 | 14050 | 14050 | 14030 | 1198 |
| 506 | 20240308 | 101800 | 1237016340 | 14050 | 14050 | 14050 | 14040 | 220 |
| 507 | 20240308 | 101700 | 1233927080 | 14050 | 14040 | 14050 | 14040 | 99 |
| 508 | 20240308 | 101600 | 1232536820 | 14040 | 14010 | 14040 | 14010 | 173 |
| 509 | 20240308 | 101500 | 1230108770 | 14040 | 14010 | 14040 | 14000 | 417 |
| 510 | 20240308 | 101400 | 1224266600 | 14040 | 14000 | 14040 | 14000 | 1280 |
| 511 | 20240308 | 101300 | 1206344710 | 14000 | 14030 | 14030 | 14000 | 626 |
| 512 | 20240308 | 101200 | 1197577040 | 14030 | 14050 | 14050 | 14020 | 2397 |
| 513 | 20240308 | 101100 | 1163918350 | 14040 | 14040 | 14040 | 14040 | 780 |
| 514 | 20240308 | 101000 | 1152967150 | 14030 | 14000 | 14030 | 13990 | 816 |
| 515 | 20240308 | 100900 | 1141526380 | 14000 | 13980 | 14000 | 13980 | 623 |
| 516 | 20240308 | 100800 | 1132816440 | 13980 | 13980 | 13980 | 13980 | 76 |
| 517 | 20240308 | 100700 | 1131753960 | 13980 | 13980 | 13980 | 13980 | 500 |
| 518 | 20240308 | 100600 | 1124763960 | 13980 | 14000 | 14000 | 13980 | 55 |
| 519 | 20240308 | 100500 | 1123994900 | 14000 | 13980 | 14000 | 13980 | 556 |
| 520 | 20240308 | 100400 | 1116217340 | 13980 | 13980 | 13980 | 13980 | 1 |
| 521 | 20240308 | 100300 | 1116203360 | 13960 | 13950 | 13960 | 13940 | 1093 |
| 522 | 20240308 | 100200 | 1100948040 | 13960 | 13970 | 13970 | 13960 | 152 |
| 523 | 20240308 | 100100 | 1098825070 | 13980 | 13980 | 13990 | 13980 | 494 |
| 524 | 20240308 | 100000 | 1091918630 | 13990 | 13960 | 14000 | 13960 | 254 |
| 525 | 20240308 | 095900 | 1088363790 | 13950 | 13990 | 13990 | 13950 | 101 |
| 526 | 20240308 | 095800 | 1086954760 | 13950 | 13970 | 13970 | 13950 | 557 |
| 527 | 20240308 | 095700 | 1079174610 | 13950 | 13970 | 14000 | 13950 | 694 |
| 528 | 20240308 | 095600 | 1069480170 | 13940 | 13960 | 13970 | 13940 | 238 |
| 529 | 20240308 | 095500 | 1066159090 | 13960 | 14000 | 14000 | 13960 | 398 |
| 530 | 20240308 | 095400 | 1060587710 | 14000 | 14000 | 14000 | 14000 | 24 |
| 531 | 20240308 | 095300 | 1060251710 | 14000 | 13960 | 14000 | 13960 | 590 |
| 532 | 20240308 | 095200 | 1052015190 | 13960 | 13960 | 13960 | 13960 | 78 |
| 533 | 20240308 | 095100 | 1050926310 | 13960 | 13960 | 13960 | 13960 | 8 |
| 534 | 20240308 | 095000 | 1050814630 | 13950 | 14000 | 14000 | 13950 | 365 |
| 535 | 20240308 | 094900 | 1045705330 | 14000 | 13960 | 14000 | 13950 | 1335 |
| 536 | 20240308 | 094800 | 1027048470 | 13950 | 13990 | 13990 | 13950 | 911 |
| 537 | 20240308 | 094700 | 1014334610 | 13980 | 14000 | 14000 | 13980 | 276 |
| 538 | 20240308 | 094600 | 1010474930 | 13990 | 14030 | 14030 | 13980 | 1344 |
| 539 | 20240308 | 094500 | 991664540 | 14030 | 14030 | 14030 | 14030 | 33 |
| 540 | 20240308 | 094400 | 991201550 | 14030 | 14000 | 14030 | 14000 | 73 |
| 541 | 20240308 | 094300 | 990179490 | 14000 | 13990 | 14000 | 13990 | 222 |
| 542 | 20240308 | 094200 | 987073160 | 13980 | 13970 | 13980 | 13970 | 268 |
| 543 | 20240308 | 094100 | 983327070 | 13960 | 13950 | 13960 | 13950 | 413 |
| 544 | 20240308 | 094000 | 977564140 | 13950 | 13910 | 13960 | 13910 | 442 |
| 545 | 20240308 | 093900 | 971407070 | 13890 | 13910 | 13910 | 13870 | 973 |
| 546 | 20240308 | 093800 | 957907330 | 13910 | 13880 | 13920 | 13880 | 1571 |
| 547 | 20240308 | 093700 | 936085320 | 13880 | 13880 | 13880 | 13850 | 1371 |
| 548 | 20240308 | 093600 | 917090060 | 13890 | 13850 | 13890 | 13850 | 1751 |
| 549 | 20240308 | 093500 | 892814030 | 13870 | 13880 | 13890 | 13850 | 4345 |
| 550 | 20240308 | 093400 | 832538760 | 13880 | 13920 | 13920 | 13880 | 1706 |
| 551 | 20240308 | 093300 | 808824710 | 13920 | 13940 | 13940 | 13920 | 642 |
| 552 | 20240308 | 093200 | 799879870 | 13940 | 13930 | 13950 | 13930 | 854 |
| 553 | 20240308 | 093100 | 787980220 | 13920 | 13950 | 13950 | 13920 | 191 |
| 554 | 20240308 | 093000 | 785321440 | 13920 | 13970 | 13980 | 13920 | 653 |
| 555 | 20240308 | 092900 | 776201310 | 13960 | 13910 | 13960 | 13900 | 590 |
| 556 | 20240308 | 092800 | 767980420 | 13920 | 13900 | 13930 | 13900 | 707 |
| 557 | 20240308 | 092700 | 758144930 | 13900 | 13930 | 13960 | 13900 | 2422 |
| 558 | 20240308 | 092600 | 724430000 | 13960 | 13980 | 14000 | 13930 | 3783 |
| 559 | 20240308 | 092500 | 671628200 | 13980 | 14000 | 14000 | 13980 | 571 |
| 560 | 20240308 | 092400 | 663645400 | 14000 | 14000 | 14020 | 13970 | 3251 |
| 561 | 20240308 | 092300 | 618144550 | 14000 | 14000 | 14000 | 14000 | 61 |
| 562 | 20240308 | 092200 | 617290550 | 14000 | 14030 | 14030 | 14000 | 362 |
| 563 | 20240308 | 092100 | 612214950 | 14000 | 14000 | 14000 | 14000 | 135 |
| 564 | 20240308 | 092000 | 610324950 | 13960 | 14010 | 14010 | 13960 | 2096 |
| 565 | 20240308 | 091900 | 581037600 | 14050 | 14010 | 14050 | 14000 | 3158 |
| 566 | 20240308 | 091800 | 536759250 | 14010 | 14000 | 14060 | 14000 | 444 |
| 567 | 20240308 | 091700 | 530537620 | 14000 | 14000 | 14050 | 14000 | 4550 |
| 568 | 20240308 | 091600 | 466732970 | 13990 | 13990 | 13990 | 13970 | 417 |
| 569 | 20240308 | 091500 | 460900580 | 13960 | 14000 | 14000 | 13960 | 731 |
| 570 | 20240308 | 091400 | 450681290 | 13990 | 13990 | 14040 | 13980 | 1631 |
| 571 | 20240308 | 091300 | 427830600 | 14010 | 14010 | 14060 | 13940 | 2605 |
| 572 | 20240308 | 091200 | 391442580 | 14010 | 13990 | 14010 | 13980 | 675 |
| 573 | 20240308 | 091100 | 382004090 | 14030 | 14000 | 14030 | 13990 | 2548 |
| 574 | 20240308 | 091000 | 346295520 | 14000 | 14060 | 14060 | 14000 | 2996 |
| 575 | 20240308 | 090900 | 304261000 | 14060 | 14080 | 14080 | 14050 | 216 |
| 576 | 20240308 | 090800 | 301224360 | 14090 | 14030 | 14090 | 14020 | 475 |
| 577 | 20240308 | 090700 | 294559220 | 14030 | 14030 | 14060 | 14030 | 1190 |
| 578 | 20240308 | 090600 | 277845740 | 14030 | 14080 | 14080 | 14020 | 1783 |
| 579 | 20240308 | 090500 | 252780200 | 14080 | 14130 | 14140 | 14060 | 2217 |
| 580 | 20240308 | 090400 | 221563690 | 14140 | 14120 | 14140 | 14110 | 2603 |
| 581 | 20240308 | 090300 | 184806650 | 14120 | 14100 | 14120 | 14070 | 773 |
| 582 | 20240308 | 090200 | 173911190 | 14090 | 14120 | 14140 | 14090 | 2099 |
| 583 | 20240308 | 090100 | 144254810 | 14120 | 14090 | 14130 | 14000 | 3916 |
| 584 | 20240308 | 090000 | 89032810 | 14000 | 13940 | 14100 | 13940 | 6374 |