33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240314 | 192700 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 7699 |
| 3 | 20240314 | 192600 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 4 | 20240314 | 192500 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 5 | 20240314 | 192400 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 6 | 20240314 | 192300 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 7 | 20240314 | 192200 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 8 | 20240314 | 192100 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 9 | 20240314 | 192000 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 10 | 20240314 | 191900 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 11 | 20240314 | 191800 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 12 | 20240314 | 191700 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 13 | 20240314 | 191600 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 14 | 20240314 | 191500 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 15 | 20240314 | 191400 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 16 | 20240314 | 191300 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 17 | 20240314 | 191200 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 18 | 20240314 | 191100 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 19 | 20240314 | 191000 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 20 | 20240314 | 190900 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 21 | 20240314 | 190800 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 22 | 20240314 | 190700 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 23 | 20240314 | 190600 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 24 | 20240314 | 190500 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 25 | 20240314 | 190400 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 26 | 20240314 | 190300 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 27 | 20240314 | 190200 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 28 | 20240314 | 190100 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 29 | 20240314 | 190000 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 30 | 20240314 | 185900 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 31 | 20240314 | 185800 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 32 | 20240314 | 185700 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 7699 |
| 33 | 20240314 | 185600 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 34 | 20240314 | 185500 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 35 | 20240314 | 185400 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 36 | 20240314 | 185300 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 37 | 20240314 | 185200 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 38 | 20240314 | 185100 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 39 | 20240314 | 185000 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 40 | 20240314 | 184900 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 41 | 20240314 | 184800 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 42 | 20240314 | 184700 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 43 | 20240314 | 184600 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 44 | 20240314 | 184500 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 45 | 20240314 | 184400 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 46 | 20240314 | 184300 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 47 | 20240314 | 184200 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 48 | 20240314 | 184100 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 49 | 20240314 | 184000 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 50 | 20240314 | 183900 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 51 | 20240314 | 183800 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 52 | 20240314 | 183700 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 53 | 20240314 | 183600 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 54 | 20240314 | 183500 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 55 | 20240314 | 183400 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 56 | 20240314 | 183300 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 57 | 20240314 | 183200 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 58 | 20240314 | 183100 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 59 | 20240314 | 183000 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 60 | 20240314 | 182900 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 61 | 20240314 | 182800 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 62 | 20240314 | 182700 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 7699 |
| 63 | 20240314 | 182600 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 64 | 20240314 | 182500 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 65 | 20240314 | 182400 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 66 | 20240314 | 182300 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 67 | 20240314 | 182200 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 68 | 20240314 | 182100 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 69 | 20240314 | 182000 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 70 | 20240314 | 181900 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 71 | 20240314 | 181800 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 72 | 20240314 | 181700 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 73 | 20240314 | 181600 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 74 | 20240314 | 181500 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 75 | 20240314 | 181400 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 76 | 20240314 | 181300 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 77 | 20240314 | 181200 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 78 | 20240314 | 181100 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 79 | 20240314 | 181000 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 80 | 20240314 | 180900 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 81 | 20240314 | 180800 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 82 | 20240314 | 180700 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 83 | 20240314 | 180600 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 84 | 20240314 | 180500 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 85 | 20240314 | 180400 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 86 | 20240314 | 180300 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 87 | 20240314 | 180200 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 88 | 20240314 | 180100 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 89 | 20240314 | 180000 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 90 | 20240314 | 175900 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 91 | 20240314 | 175800 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 92 | 20240314 | 175700 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 7699 |
| 93 | 20240314 | 175600 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 94 | 20240314 | 175500 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 95 | 20240314 | 175400 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 96 | 20240314 | 175300 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 97 | 20240314 | 175200 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 98 | 20240314 | 175100 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 99 | 20240314 | 175000 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 100 | 20240314 | 174900 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 101 | 20240314 | 174800 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 102 | 20240314 | 174700 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 103 | 20240314 | 174600 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 104 | 20240314 | 174500 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 105 | 20240314 | 174400 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 106 | 20240314 | 174300 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 107 | 20240314 | 174200 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 108 | 20240314 | 174100 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 109 | 20240314 | 174000 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 110 | 20240314 | 173900 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 111 | 20240314 | 173800 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 112 | 20240314 | 173700 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 113 | 20240314 | 173600 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 114 | 20240314 | 173500 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 115 | 20240314 | 173400 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 116 | 20240314 | 173300 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 117 | 20240314 | 173200 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 118 | 20240314 | 173100 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 119 | 20240314 | 173000 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 120 | 20240314 | 172900 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 121 | 20240314 | 172800 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 122 | 20240314 | 172700 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 7699 |
| 123 | 20240314 | 172600 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 124 | 20240314 | 172500 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 125 | 20240314 | 172400 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 126 | 20240314 | 172300 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 127 | 20240314 | 172200 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 128 | 20240314 | 172100 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 129 | 20240314 | 172000 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 130 | 20240314 | 171900 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 131 | 20240314 | 171800 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 132 | 20240314 | 171700 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 133 | 20240314 | 171600 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 134 | 20240314 | 171500 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 135 | 20240314 | 171400 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 136 | 20240314 | 171300 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 137 | 20240314 | 171200 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 138 | 20240314 | 171100 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 139 | 20240314 | 171000 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 140 | 20240314 | 170900 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 141 | 20240314 | 170800 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 142 | 20240314 | 170700 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 143 | 20240314 | 170600 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 144 | 20240314 | 170500 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 145 | 20240314 | 170400 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 146 | 20240314 | 170300 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 147 | 20240314 | 170200 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 148 | 20240314 | 170100 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 149 | 20240314 | 170000 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 150 | 20240314 | 165900 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 151 | 20240314 | 165800 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 152 | 20240314 | 165700 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 7699 |
| 153 | 20240314 | 165600 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 154 | 20240314 | 165500 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 155 | 20240314 | 165400 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 156 | 20240314 | 165300 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 157 | 20240314 | 165200 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 158 | 20240314 | 165100 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 159 | 20240314 | 165000 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 160 | 20240314 | 164900 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 161 | 20240314 | 164800 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 162 | 20240314 | 164700 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 163 | 20240314 | 164600 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 164 | 20240314 | 164500 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 165 | 20240314 | 164400 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 166 | 20240314 | 164300 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 167 | 20240314 | 164200 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 168 | 20240314 | 164100 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 169 | 20240314 | 164000 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 170 | 20240314 | 163900 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 171 | 20240314 | 163800 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 172 | 20240314 | 163700 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 173 | 20240314 | 163600 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 174 | 20240314 | 163500 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 175 | 20240314 | 163400 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 176 | 20240314 | 163300 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 177 | 20240314 | 163200 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 178 | 20240314 | 163100 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 179 | 20240314 | 163000 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 180 | 20240314 | 162900 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 181 | 20240314 | 162800 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 182 | 20240314 | 162700 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 7699 |
| 183 | 20240314 | 162600 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 184 | 20240314 | 162500 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 185 | 20240314 | 162400 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 186 | 20240314 | 162300 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 187 | 20240314 | 162200 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 188 | 20240314 | 162100 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 189 | 20240314 | 162000 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 190 | 20240314 | 161900 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 191 | 20240314 | 161800 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 192 | 20240314 | 161700 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 193 | 20240314 | 161600 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 194 | 20240314 | 161500 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 195 | 20240314 | 161400 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 196 | 20240314 | 161300 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 197 | 20240314 | 161200 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 198 | 20240314 | 161100 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 199 | 20240314 | 161000 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 200 | 20240314 | 160900 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 201 | 20240314 | 160800 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 202 | 20240314 | 160700 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 203 | 20240314 | 160600 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 204 | 20240314 | 160500 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 205 | 20240314 | 160400 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 206 | 20240314 | 160300 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 207 | 20240314 | 160200 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 208 | 20240314 | 160100 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 209 | 20240314 | 160000 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 210 | 20240314 | 155900 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 211 | 20240314 | 155800 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 212 | 20240314 | 155700 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 7699 |
| 213 | 20240314 | 155600 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 214 | 20240314 | 155500 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 215 | 20240314 | 155400 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 216 | 20240314 | 155300 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 217 | 20240314 | 155200 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 218 | 20240314 | 155100 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 219 | 20240314 | 155000 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 220 | 20240314 | 154900 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 221 | 20240314 | 154800 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 222 | 20240314 | 154700 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 223 | 20240314 | 154600 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 224 | 20240314 | 154500 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 225 | 20240314 | 154400 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 226 | 20240314 | 154300 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 227 | 20240314 | 154200 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 228 | 20240314 | 154100 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 229 | 20240314 | 154000 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 230 | 20240314 | 153900 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 231 | 20240314 | 153800 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 232 | 20240314 | 153700 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 233 | 20240314 | 153600 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 234 | 20240314 | 153500 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 235 | 20240314 | 153400 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 236 | 20240314 | 153300 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 237 | 20240314 | 153200 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 238 | 20240314 | 153100 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 0 |
| 239 | 20240314 | 153000 | 9653252250 | 15550 | 15550 | 15550 | 15550 | 7699 |
| 240 | 20240314 | 152900 | 9533532800 | 15520 | 15520 | 15520 | 15520 | 0 |
| 241 | 20240314 | 152800 | 9533532800 | 15520 | 15520 | 15520 | 15520 | 0 |
| 242 | 20240314 | 152700 | 9533532800 | 15520 | 15520 | 15520 | 15520 | 0 |
| 243 | 20240314 | 152600 | 9533532800 | 15520 | 15520 | 15520 | 15520 | 0 |
| 244 | 20240314 | 152500 | 9533532800 | 15520 | 15520 | 15520 | 15520 | 0 |
| 245 | 20240314 | 152400 | 9533532800 | 15520 | 15520 | 15520 | 15520 | 0 |
| 246 | 20240314 | 152300 | 9533532800 | 15520 | 15520 | 15520 | 15520 | 0 |
| 247 | 20240314 | 152200 | 9533532800 | 15520 | 15520 | 15520 | 15520 | 0 |
| 248 | 20240314 | 152100 | 9533532800 | 15520 | 15520 | 15520 | 15520 | 0 |
| 249 | 20240314 | 152000 | 9533532800 | 15520 | 15520 | 15520 | 15520 | 0 |
| 250 | 20240314 | 151900 | 9533532800 | 15520 | 15470 | 15550 | 15420 | 2434 |
| 251 | 20240314 | 151800 | 9495774510 | 15470 | 15400 | 15470 | 15390 | 688 |
| 252 | 20240314 | 151700 | 9485169340 | 15400 | 15420 | 15490 | 15380 | 3179 |
| 253 | 20240314 | 151600 | 9436137060 | 15420 | 15450 | 15470 | 15420 | 2992 |
| 254 | 20240314 | 151500 | 9389942140 | 15450 | 15440 | 15450 | 15440 | 699 |
| 255 | 20240314 | 151400 | 9379146000 | 15440 | 15400 | 15440 | 15400 | 366 |
| 256 | 20240314 | 151300 | 9373502070 | 15430 | 15380 | 15430 | 15380 | 450 |
| 257 | 20240314 | 151200 | 9366575900 | 15380 | 15410 | 15410 | 15380 | 236 |
| 258 | 20240314 | 151100 | 9362942460 | 15410 | 15430 | 15430 | 15410 | 260 |
| 259 | 20240314 | 151000 | 9358935840 | 15430 | 15380 | 15430 | 15370 | 2008 |
| 260 | 20240314 | 150900 | 9328031850 | 15380 | 15380 | 15390 | 15380 | 236 |
| 261 | 20240314 | 150800 | 9324402120 | 15380 | 15370 | 15380 | 15370 | 553 |
| 262 | 20240314 | 150700 | 9315902490 | 15370 | 15370 | 15370 | 15370 | 180 |
| 263 | 20240314 | 150600 | 9313135890 | 15380 | 15340 | 15380 | 15340 | 343 |
| 264 | 20240314 | 150500 | 9307865490 | 15340 | 15350 | 15350 | 15310 | 395 |
| 265 | 20240314 | 150400 | 9301813230 | 15320 | 15340 | 15350 | 15300 | 1857 |
| 266 | 20240314 | 150300 | 9273374430 | 15340 | 15330 | 15340 | 15320 | 774 |
| 267 | 20240314 | 150200 | 9261507480 | 15330 | 15330 | 15350 | 15330 | 304 |
| 268 | 20240314 | 150100 | 9256847070 | 15380 | 15320 | 15380 | 15320 | 13 |
| 269 | 20240314 | 150000 | 9256647730 | 15400 | 15330 | 15400 | 15320 | 134 |
| 270 | 20240314 | 145900 | 9254593990 | 15320 | 15410 | 15410 | 15320 | 931 |
| 271 | 20240314 | 145800 | 9240327720 | 15330 | 15350 | 15420 | 15330 | 765 |
| 272 | 20240314 | 145700 | 9228594380 | 15350 | 15420 | 15430 | 15350 | 1361 |
| 273 | 20240314 | 145600 | 9207675470 | 15420 | 15450 | 15450 | 15420 | 183 |
| 274 | 20240314 | 145500 | 9204853580 | 15450 | 15420 | 15470 | 15420 | 359 |
| 275 | 20240314 | 145400 | 9199308060 | 15430 | 15430 | 15440 | 15430 | 427 |
| 276 | 20240314 | 145300 | 9192719440 | 15430 | 15420 | 15430 | 15400 | 28 |
| 277 | 20240314 | 145200 | 9192287680 | 15400 | 15370 | 15400 | 15340 | 271 |
| 278 | 20240314 | 145100 | 9188120860 | 15370 | 15370 | 15370 | 15370 | 19 |
| 279 | 20240314 | 145000 | 9187828830 | 15350 | 15350 | 15350 | 15340 | 832 |
| 280 | 20240314 | 144900 | 9175057940 | 15350 | 15350 | 15360 | 15340 | 187 |
| 281 | 20240314 | 144800 | 9172188450 | 15350 | 15340 | 15350 | 15340 | 244 |
| 282 | 20240314 | 144700 | 9168443250 | 15340 | 15360 | 15370 | 15330 | 1130 |
| 283 | 20240314 | 144600 | 9151100470 | 15360 | 15400 | 15400 | 15360 | 416 |
| 284 | 20240314 | 144500 | 9144709450 | 15400 | 15400 | 15400 | 15390 | 27 |
| 285 | 20240314 | 144400 | 9144293660 | 15400 | 15400 | 15400 | 15390 | 408 |
| 286 | 20240314 | 144300 | 9138010540 | 15400 | 15380 | 15400 | 15380 | 275 |
| 287 | 20240314 | 144200 | 9133778460 | 15390 | 15400 | 15400 | 15390 | 91 |
| 288 | 20240314 | 144100 | 9132377950 | 15400 | 15380 | 15400 | 15370 | 353 |
| 289 | 20240314 | 144000 | 9126947960 | 15380 | 15390 | 15390 | 15380 | 14 |
| 290 | 20240314 | 143900 | 9126732540 | 15390 | 15370 | 15400 | 15370 | 289 |
| 291 | 20240314 | 143800 | 9122289180 | 15360 | 15370 | 15370 | 15360 | 426 |
| 292 | 20240314 | 143700 | 9115741660 | 15370 | 15360 | 15370 | 15360 | 424 |
| 293 | 20240314 | 143600 | 9109228990 | 15360 | 15370 | 15370 | 15360 | 268 |
| 294 | 20240314 | 143500 | 9105112410 | 15390 | 15350 | 15390 | 15350 | 68 |
| 295 | 20240314 | 143400 | 9104068570 | 15360 | 15370 | 15380 | 15360 | 374 |
| 296 | 20240314 | 143300 | 9098323290 | 15370 | 15400 | 15400 | 15370 | 142 |
| 297 | 20240314 | 143200 | 9096140150 | 15370 | 15360 | 15380 | 15350 | 696 |
| 298 | 20240314 | 143100 | 9085442140 | 15390 | 15370 | 15390 | 15360 | 238 |
| 299 | 20240314 | 143000 | 9081784000 | 15400 | 15370 | 15400 | 15350 | 371 |
| 300 | 20240314 | 142900 | 9076081250 | 15350 | 15370 | 15400 | 15350 | 308 |
| 301 | 20240314 | 142800 | 9071349050 | 15360 | 15400 | 15400 | 15340 | 1400 |
| 302 | 20240314 | 142700 | 9049854660 | 15400 | 15340 | 15400 | 15340 | 88 |
| 303 | 20240314 | 142600 | 9048504200 | 15330 | 15430 | 15430 | 15330 | 1642 |
| 304 | 20240314 | 142500 | 9023287680 | 15430 | 15390 | 15430 | 15360 | 1142 |
| 305 | 20240314 | 142400 | 9005726980 | 15390 | 15450 | 15450 | 15390 | 2098 |
| 306 | 20240314 | 142300 | 8973406330 | 15420 | 15450 | 15450 | 15420 | 1303 |
| 307 | 20240314 | 142200 | 8953306940 | 15450 | 15470 | 15470 | 15450 | 167 |
| 308 | 20240314 | 142100 | 8950726240 | 15470 | 15470 | 15470 | 15430 | 307 |
| 309 | 20240314 | 142000 | 8945984370 | 15460 | 15480 | 15480 | 15450 | 1701 |
| 310 | 20240314 | 141900 | 8919684410 | 15470 | 15490 | 15490 | 15470 | 785 |
| 311 | 20240314 | 141800 | 8907539600 | 15470 | 15470 | 15470 | 15460 | 480 |
| 312 | 20240314 | 141700 | 8900116440 | 15470 | 15490 | 15500 | 15460 | 299 |
| 313 | 20240314 | 141600 | 8895488810 | 15480 | 15500 | 15510 | 15480 | 2196 |
| 314 | 20240314 | 141500 | 8861453420 | 15500 | 15530 | 15540 | 15500 | 3037 |
| 315 | 20240314 | 141400 | 8814370000 | 15520 | 15460 | 15530 | 15460 | 1089 |
| 316 | 20240314 | 141300 | 8797512610 | 15470 | 15480 | 15480 | 15470 | 651 |
| 317 | 20240314 | 141200 | 8787441230 | 15480 | 15460 | 15480 | 15450 | 148 |
| 318 | 20240314 | 141100 | 8785152820 | 15460 | 15490 | 15490 | 15460 | 306 |
| 319 | 20240314 | 141000 | 8780421360 | 15490 | 15470 | 15540 | 15460 | 262 |
| 320 | 20240314 | 140900 | 8776366120 | 15470 | 15480 | 15480 | 15450 | 1045 |
| 321 | 20240314 | 140800 | 8760215900 | 15480 | 15490 | 15510 | 15450 | 952 |
| 322 | 20240314 | 140700 | 8745500840 | 15490 | 15480 | 15510 | 15450 | 798 |
| 323 | 20240314 | 140600 | 8733154420 | 15470 | 15520 | 15520 | 15460 | 375 |
| 324 | 20240314 | 140500 | 8727341880 | 15510 | 15550 | 15580 | 15490 | 2357 |
| 325 | 20240314 | 140400 | 8690739140 | 15550 | 15600 | 15610 | 15550 | 1337 |
| 326 | 20240314 | 140300 | 8669913860 | 15600 | 15590 | 15640 | 15550 | 4274 |
| 327 | 20240314 | 140200 | 8603256700 | 15600 | 15600 | 15630 | 15530 | 7341 |
| 328 | 20240314 | 140100 | 8488824220 | 15590 | 15450 | 15620 | 15450 | 9847 |
| 329 | 20240314 | 140000 | 8335641740 | 15470 | 15460 | 15500 | 15440 | 1558 |
| 330 | 20240314 | 135900 | 8311521210 | 15460 | 15400 | 15460 | 15400 | 430 |
| 331 | 20240314 | 135800 | 8304887590 | 15400 | 15390 | 15450 | 15390 | 77 |
| 332 | 20240314 | 135700 | 8303700050 | 15450 | 15460 | 15460 | 15390 | 124 |
| 333 | 20240314 | 135600 | 8301789720 | 15410 | 15430 | 15430 | 15410 | 235 |
| 334 | 20240314 | 135500 | 8298167020 | 15470 | 15500 | 15500 | 15440 | 1362 |
| 335 | 20240314 | 135400 | 8277102820 | 15500 | 15440 | 15500 | 15440 | 231 |
| 336 | 20240314 | 135300 | 8273525130 | 15450 | 15430 | 15450 | 15400 | 923 |
| 337 | 20240314 | 135200 | 8259275670 | 15430 | 15420 | 15430 | 15420 | 453 |
| 338 | 20240314 | 135100 | 8252287880 | 15370 | 15360 | 15370 | 15360 | 659 |
| 339 | 20240314 | 135000 | 8242160060 | 15370 | 15400 | 15440 | 15330 | 3786 |
| 340 | 20240314 | 134900 | 8183965540 | 15390 | 15400 | 15450 | 15390 | 827 |
| 341 | 20240314 | 134800 | 8171229900 | 15390 | 15450 | 15450 | 15390 | 1702 |
| 342 | 20240314 | 134700 | 8145017590 | 15410 | 15420 | 15450 | 15410 | 427 |
| 343 | 20240314 | 134600 | 8138435000 | 15410 | 15460 | 15480 | 15410 | 2075 |
| 344 | 20240314 | 134500 | 8106409060 | 15460 | 15440 | 15490 | 15440 | 1064 |
| 345 | 20240314 | 134400 | 8089946450 | 15440 | 15450 | 15470 | 15440 | 1636 |
| 346 | 20240314 | 134300 | 8064665560 | 15440 | 15480 | 15490 | 15430 | 2251 |
| 347 | 20240314 | 134200 | 8029886650 | 15500 | 15530 | 15530 | 15470 | 2513 |
| 348 | 20240314 | 134100 | 7990937560 | 15540 | 15520 | 15540 | 15520 | 1236 |
| 349 | 20240314 | 134000 | 7971735110 | 15530 | 15570 | 15580 | 15520 | 1628 |
| 350 | 20240314 | 133900 | 7946430890 | 15570 | 15550 | 15590 | 15550 | 978 |
| 351 | 20240314 | 133800 | 7931196220 | 15570 | 15520 | 15570 | 15520 | 822 |
| 352 | 20240314 | 133700 | 7918420450 | 15520 | 15530 | 15540 | 15520 | 366 |
| 353 | 20240314 | 133600 | 7912736070 | 15530 | 15580 | 15580 | 15530 | 854 |
| 354 | 20240314 | 133500 | 7899458360 | 15570 | 15530 | 15570 | 15530 | 393 |
| 355 | 20240314 | 133400 | 7893347100 | 15510 | 15530 | 15560 | 15510 | 641 |
| 356 | 20240314 | 133300 | 7883395710 | 15520 | 15530 | 15570 | 15520 | 539 |
| 357 | 20240314 | 133200 | 7875028760 | 15580 | 15580 | 15590 | 15510 | 1921 |
| 358 | 20240314 | 133100 | 7845099370 | 15580 | 15490 | 15580 | 15440 | 2667 |
| 359 | 20240314 | 133000 | 7803770400 | 15500 | 15560 | 15580 | 15500 | 1491 |
| 360 | 20240314 | 132900 | 7780633690 | 15560 | 15570 | 15590 | 15560 | 659 |
| 361 | 20240314 | 132800 | 7770370450 | 15560 | 15530 | 15560 | 15530 | 754 |
| 362 | 20240314 | 132700 | 7758648800 | 15530 | 15530 | 15530 | 15530 | 643 |
| 363 | 20240314 | 132600 | 7748663010 | 15530 | 15530 | 15600 | 15480 | 878 |
| 364 | 20240314 | 132500 | 7735027820 | 15530 | 15600 | 15610 | 15450 | 8509 |
| 365 | 20240314 | 132400 | 7603104960 | 15610 | 15560 | 15610 | 15550 | 2300 |
| 366 | 20240314 | 132300 | 7567296450 | 15560 | 15700 | 15700 | 15550 | 7111 |
| 367 | 20240314 | 132200 | 7456062510 | 15700 | 15730 | 15760 | 15700 | 3077 |
| 368 | 20240314 | 132100 | 7407682430 | 15720 | 15740 | 15740 | 15710 | 2740 |
| 369 | 20240314 | 132000 | 7364591730 | 15740 | 15720 | 15770 | 15680 | 6359 |
| 370 | 20240314 | 131900 | 7264509610 | 15720 | 15740 | 15760 | 15620 | 3114 |
| 371 | 20240314 | 131800 | 7215599330 | 15730 | 15710 | 15770 | 15680 | 5129 |
| 372 | 20240314 | 131700 | 7134963530 | 15700 | 15630 | 15740 | 15570 | 3485 |
| 373 | 20240314 | 131600 | 7080410960 | 15630 | 15740 | 15740 | 15600 | 10361 |
| 374 | 20240314 | 131500 | 6918273630 | 15740 | 15820 | 15870 | 15640 | 16313 |
| 375 | 20240314 | 131400 | 6661901310 | 15870 | 15580 | 15900 | 15570 | 30587 |
| 376 | 20240314 | 131300 | 6179359840 | 15560 | 15590 | 15590 | 15530 | 1000 |
| 377 | 20240314 | 131200 | 6163787020 | 15590 | 15570 | 15610 | 15570 | 1091 |
| 378 | 20240314 | 131100 | 6146781160 | 15570 | 15510 | 15580 | 15510 | 984 |
| 379 | 20240314 | 131000 | 6131469550 | 15570 | 15530 | 15580 | 15490 | 2822 |
| 380 | 20240314 | 130900 | 6087641970 | 15540 | 15520 | 15580 | 15500 | 1676 |
| 381 | 20240314 | 130800 | 6061603480 | 15520 | 15560 | 15570 | 15510 | 3080 |
| 382 | 20240314 | 130700 | 6013749500 | 15560 | 15620 | 15620 | 15560 | 3018 |
| 383 | 20240314 | 130600 | 5966664070 | 15620 | 15600 | 15620 | 15570 | 4225 |
| 384 | 20240314 | 130500 | 5900742310 | 15610 | 15550 | 15660 | 15550 | 4812 |
| 385 | 20240314 | 130400 | 5825610210 | 15540 | 15520 | 15580 | 15520 | 2305 |
| 386 | 20240314 | 130300 | 5789732810 | 15520 | 15550 | 15580 | 15510 | 1660 |
| 387 | 20240314 | 130200 | 5763924140 | 15550 | 15510 | 15630 | 15480 | 4134 |
| 388 | 20240314 | 130100 | 5699626000 | 15530 | 15450 | 15530 | 15390 | 2654 |
| 389 | 20240314 | 130000 | 5658652480 | 15480 | 15570 | 15590 | 15400 | 7091 |
| 390 | 20240314 | 125900 | 5548645560 | 15580 | 15330 | 15610 | 15330 | 13012 |
| 391 | 20240314 | 125800 | 5346852240 | 15330 | 15400 | 15410 | 15330 | 1427 |
| 392 | 20240314 | 125700 | 5324894240 | 15400 | 15350 | 15420 | 15330 | 2846 |
| 393 | 20240314 | 125600 | 5281140000 | 15330 | 15350 | 15360 | 15320 | 2321 |
| 394 | 20240314 | 125500 | 5245559860 | 15320 | 15430 | 15430 | 15250 | 6061 |
| 395 | 20240314 | 125400 | 5152704160 | 15380 | 15390 | 15440 | 15340 | 3329 |
| 396 | 20240314 | 125300 | 5101532770 | 15390 | 15470 | 15500 | 15390 | 4847 |
| 397 | 20240314 | 125200 | 5026678240 | 15470 | 15440 | 15500 | 15440 | 2751 |
| 398 | 20240314 | 125100 | 4984123560 | 15420 | 15470 | 15520 | 15400 | 7946 |
| 399 | 20240314 | 125000 | 4861456260 | 15480 | 15510 | 15550 | 15450 | 6334 |
| 400 | 20240314 | 124900 | 4763320220 | 15510 | 15730 | 15730 | 15480 | 13936 |
| 401 | 20240314 | 124800 | 4546043130 | 15740 | 15820 | 15850 | 15670 | 17824 |
| 402 | 20240314 | 124700 | 4265045350 | 15810 | 15450 | 15810 | 15450 | 14803 |
| 403 | 20240314 | 124600 | 4033590420 | 15520 | 15570 | 15620 | 15440 | 14508 |
| 404 | 20240314 | 124500 | 3808070330 | 15600 | 15710 | 15710 | 15330 | 32623 |
| 405 | 20240314 | 124400 | 3301626890 | 15670 | 15180 | 15800 | 15170 | 59948 |
| 406 | 20240314 | 124300 | 2372615600 | 15180 | 15110 | 15180 | 15110 | 5869 |
| 407 | 20240314 | 124200 | 2283729720 | 15080 | 15090 | 15110 | 15070 | 649 |
| 408 | 20240314 | 124100 | 2273929920 | 15090 | 15090 | 15090 | 15090 | 46 |
| 409 | 20240314 | 124000 | 2273235780 | 15100 | 15090 | 15100 | 15090 | 932 |
| 410 | 20240314 | 123900 | 2259168200 | 15090 | 15090 | 15090 | 15090 | 25 |
| 411 | 20240314 | 123800 | 2258790950 | 15100 | 15100 | 15100 | 15100 | 210 |
| 412 | 20240314 | 123700 | 2255619950 | 15110 | 15040 | 15110 | 15040 | 1049 |
| 413 | 20240314 | 123600 | 2239792910 | 15030 | 15010 | 15050 | 15010 | 200 |
| 414 | 20240314 | 123500 | 2236786410 | 14980 | 15080 | 15080 | 14960 | 1092 |
| 415 | 20240314 | 123400 | 2220369020 | 15080 | 15080 | 15080 | 15070 | 740 |
| 416 | 20240314 | 123300 | 2209212110 | 15090 | 15090 | 15090 | 15080 | 81 |
| 417 | 20240314 | 123200 | 2207989880 | 15080 | 15080 | 15080 | 15080 | 131 |
| 418 | 20240314 | 123100 | 2206014400 | 15080 | 15080 | 15080 | 15080 | 238 |
| 419 | 20240314 | 123000 | 2202425360 | 15080 | 15070 | 15090 | 15070 | 297 |
| 420 | 20240314 | 122900 | 2197946500 | 15070 | 15070 | 15070 | 15070 | 149 |
| 421 | 20240314 | 122800 | 2195701070 | 15070 | 15070 | 15070 | 15070 | 0 |
| 422 | 20240314 | 122700 | 2195701070 | 15070 | 15050 | 15070 | 15040 | 350 |
| 423 | 20240314 | 122600 | 2190430450 | 15050 | 15070 | 15070 | 15050 | 287 |
| 424 | 20240314 | 122500 | 2186111080 | 15070 | 15070 | 15070 | 15070 | 65 |
| 425 | 20240314 | 122400 | 2185131530 | 15070 | 15080 | 15080 | 15070 | 4 |
| 426 | 20240314 | 122300 | 2185071220 | 15080 | 15090 | 15090 | 15080 | 104 |
| 427 | 20240314 | 122200 | 2183501880 | 15080 | 15080 | 15080 | 15080 | 15 |
| 428 | 20240314 | 122100 | 2183275680 | 15080 | 15080 | 15080 | 15070 | 19 |
| 429 | 20240314 | 122000 | 2182989200 | 15050 | 15050 | 15050 | 15050 | 37 |
| 430 | 20240314 | 121900 | 2182432350 | 15050 | 15070 | 15070 | 15050 | 69 |
| 431 | 20240314 | 121800 | 2181392580 | 15100 | 15060 | 15100 | 15050 | 1894 |
| 432 | 20240314 | 121700 | 2152822780 | 15060 | 15060 | 15060 | 15060 | 190 |
| 433 | 20240314 | 121600 | 2149961380 | 15100 | 15060 | 15100 | 15060 | 1243 |
| 434 | 20240314 | 121500 | 2131204700 | 15050 | 15050 | 15050 | 15050 | 81 |
| 435 | 20240314 | 121400 | 2129985650 | 15050 | 15030 | 15050 | 15030 | 396 |
| 436 | 20240314 | 121300 | 2124032140 | 15030 | 15030 | 15030 | 15030 | 133 |
| 437 | 20240314 | 121200 | 2122033150 | 15020 | 15040 | 15040 | 15020 | 24 |
| 438 | 20240314 | 121100 | 2121672520 | 15030 | 15040 | 15040 | 15030 | 238 |
| 439 | 20240314 | 121000 | 2118094100 | 15030 | 15030 | 15030 | 15030 | 0 |
| 440 | 20240314 | 120900 | 2118094100 | 15030 | 15030 | 15030 | 15030 | 0 |
| 441 | 20240314 | 120800 | 2118094100 | 15030 | 15030 | 15030 | 15030 | 5 |
| 442 | 20240314 | 120700 | 2118018950 | 15030 | 14990 | 15030 | 14990 | 138 |
| 443 | 20240314 | 120600 | 2115947690 | 14980 | 14980 | 14980 | 14970 | 108 |
| 444 | 20240314 | 120500 | 2114330550 | 14980 | 14980 | 14980 | 14980 | 58 |
| 445 | 20240314 | 120400 | 2113461710 | 14970 | 14970 | 14970 | 14970 | 5 |
| 446 | 20240314 | 120300 | 2113386860 | 14970 | 14970 | 14980 | 14970 | 80 |
| 447 | 20240314 | 120200 | 2112188540 | 14970 | 14970 | 14990 | 14970 | 59 |
| 448 | 20240314 | 120100 | 2111304640 | 14950 | 14980 | 14980 | 14950 | 15 |
| 449 | 20240314 | 120000 | 2111080090 | 14990 | 14980 | 14990 | 14970 | 25 |
| 450 | 20240314 | 115900 | 2110705600 | 14930 | 14930 | 14930 | 14930 | 0 |
| 451 | 20240314 | 115800 | 2110705600 | 14930 | 14930 | 14930 | 14930 | 206 |
| 452 | 20240314 | 115700 | 2107630020 | 14930 | 14930 | 14930 | 14930 | 1 |
| 453 | 20240314 | 115600 | 2107615090 | 14900 | 14900 | 14900 | 14900 | 100 |
| 454 | 20240314 | 115500 | 2106125090 | 14900 | 14910 | 14920 | 14900 | 917 |
| 455 | 20240314 | 115400 | 2092455670 | 14910 | 14920 | 14920 | 14910 | 53 |
| 456 | 20240314 | 115300 | 2091665290 | 14920 | 14920 | 14920 | 14920 | 145 |
| 457 | 20240314 | 115200 | 2089501890 | 14920 | 14930 | 14930 | 14920 | 280 |
| 458 | 20240314 | 115100 | 2085323740 | 14930 | 14940 | 14940 | 14930 | 647 |
| 459 | 20240314 | 115000 | 2075659490 | 14940 | 14930 | 14940 | 14930 | 246 |
| 460 | 20240314 | 114900 | 2071985250 | 14930 | 14970 | 14970 | 14930 | 140 |
| 461 | 20240314 | 114800 | 2069892630 | 14950 | 14960 | 14960 | 14950 | 2142 |
| 462 | 20240314 | 114700 | 2037866610 | 14960 | 14980 | 14980 | 14960 | 192 |
| 463 | 20240314 | 114600 | 2034991290 | 14990 | 15020 | 15020 | 14980 | 217 |
| 464 | 20240314 | 114500 | 2031735710 | 15030 | 15020 | 15030 | 15020 | 63 |
| 465 | 20240314 | 114400 | 2030789260 | 15020 | 15020 | 15020 | 15020 | 66 |
| 466 | 20240314 | 114300 | 2029797940 | 15020 | 15020 | 15020 | 15020 | 4 |
| 467 | 20240314 | 114200 | 2029737860 | 15020 | 15010 | 15020 | 15010 | 42 |
| 468 | 20240314 | 114100 | 2029107030 | 15010 | 15020 | 15020 | 15010 | 41 |
| 469 | 20240314 | 114000 | 2028491220 | 15010 | 15010 | 15010 | 15010 | 2 |
| 470 | 20240314 | 113900 | 2028461200 | 15030 | 15030 | 15030 | 15030 | 0 |
| 471 | 20240314 | 113800 | 2028461200 | 15030 | 15030 | 15030 | 15030 | 0 |
| 472 | 20240314 | 113700 | 2028461200 | 15030 | 15020 | 15030 | 15020 | 70 |
| 473 | 20240314 | 113600 | 2027409200 | 15030 | 15030 | 15030 | 15030 | 10 |
| 474 | 20240314 | 113500 | 2027258900 | 14980 | 14980 | 14990 | 14980 | 70 |
| 475 | 20240314 | 113400 | 2026210200 | 14980 | 14980 | 14980 | 14980 | 1 |
| 476 | 20240314 | 113300 | 2026195220 | 14980 | 14980 | 14980 | 14980 | 0 |
| 477 | 20240314 | 113200 | 2026195220 | 14980 | 14990 | 14990 | 14980 | 394 |
| 478 | 20240314 | 113100 | 2020290200 | 14990 | 14990 | 14990 | 14990 | 20 |
| 479 | 20240314 | 113000 | 2019990400 | 14990 | 15010 | 15010 | 14990 | 61 |
| 480 | 20240314 | 112900 | 2019075310 | 15000 | 15010 | 15010 | 15000 | 251 |
| 481 | 20240314 | 112800 | 2015310210 | 15000 | 15050 | 15050 | 15000 | 1000 |
| 482 | 20240314 | 112700 | 2000283860 | 15050 | 15050 | 15050 | 15050 | 2 |
| 483 | 20240314 | 112600 | 2000253760 | 15050 | 15050 | 15050 | 15050 | 654 |
| 484 | 20240314 | 112500 | 1990411060 | 15050 | 15030 | 15050 | 15030 | 342 |
| 485 | 20240314 | 112400 | 1985269580 | 15030 | 15030 | 15030 | 15030 | 21 |
| 486 | 20240314 | 112300 | 1984953950 | 15030 | 15020 | 15030 | 15020 | 77 |
| 487 | 20240314 | 112200 | 1983796910 | 15000 | 15010 | 15030 | 15000 | 537 |
| 488 | 20240314 | 112100 | 1975741510 | 15000 | 15000 | 15000 | 15000 | 50 |
| 489 | 20240314 | 112000 | 1974991510 | 15000 | 15020 | 15020 | 15000 | 465 |
| 490 | 20240314 | 111900 | 1968013000 | 15030 | 15030 | 15030 | 15030 | 23 |
| 491 | 20240314 | 111800 | 1967667310 | 15030 | 15040 | 15060 | 15030 | 678 |
| 492 | 20240314 | 111700 | 1957474900 | 15050 | 15050 | 15050 | 15050 | 52 |
| 493 | 20240314 | 111600 | 1956692300 | 15060 | 15070 | 15070 | 15060 | 335 |
| 494 | 20240314 | 111500 | 1951644020 | 15070 | 15080 | 15090 | 15070 | 453 |
| 495 | 20240314 | 111400 | 1944812810 | 15090 | 15090 | 15090 | 15080 | 334 |
| 496 | 20240314 | 111300 | 1939772790 | 15090 | 15080 | 15090 | 15080 | 102 |
| 497 | 20240314 | 111200 | 1938234400 | 15070 | 15070 | 15070 | 15070 | 1 |
| 498 | 20240314 | 111100 | 1938219330 | 15070 | 15080 | 15090 | 15070 | 383 |
| 499 | 20240314 | 111000 | 1932442930 | 15080 | 15080 | 15090 | 15080 | 101 |
| 500 | 20240314 | 110900 | 1930918990 | 15090 | 15080 | 15090 | 15080 | 31 |
| 501 | 20240314 | 110800 | 1930451400 | 15080 | 15080 | 15080 | 15070 | 78 |
| 502 | 20240314 | 110700 | 1929275910 | 15090 | 15090 | 15090 | 15090 | 525 |
| 503 | 20240314 | 110600 | 1921353660 | 15080 | 15070 | 15090 | 15070 | 71 |
| 504 | 20240314 | 110500 | 1920282660 | 15080 | 15080 | 15080 | 15070 | 859 |
| 505 | 20240314 | 110400 | 1907328960 | 15080 | 15070 | 15080 | 15070 | 102 |
| 506 | 20240314 | 110300 | 1905791270 | 15070 | 15040 | 15070 | 15040 | 359 |
| 507 | 20240314 | 110200 | 1900384880 | 15040 | 15020 | 15040 | 15020 | 629 |
| 508 | 20240314 | 110100 | 1890934470 | 15020 | 15000 | 15020 | 15000 | 112 |
| 509 | 20240314 | 110000 | 1889253460 | 15010 | 15000 | 15010 | 15000 | 547 |
| 510 | 20240314 | 105900 | 1881046310 | 15000 | 14990 | 15000 | 14990 | 22 |
| 511 | 20240314 | 105800 | 1880716320 | 14970 | 14970 | 14970 | 14970 | 0 |
| 512 | 20240314 | 105700 | 1880716320 | 14970 | 14970 | 14970 | 14970 | 3 |
| 513 | 20240314 | 105600 | 1880671410 | 14960 | 14960 | 15000 | 14960 | 104 |
| 514 | 20240314 | 105500 | 1879114170 | 14950 | 14960 | 14960 | 14950 | 393 |
| 515 | 20240314 | 105400 | 1873238180 | 14960 | 14980 | 14980 | 14960 | 1390 |
| 516 | 20240314 | 105300 | 1852439520 | 14990 | 15000 | 15000 | 14990 | 495 |
| 517 | 20240314 | 105200 | 1845014870 | 15010 | 15010 | 15010 | 15010 | 803 |
| 518 | 20240314 | 105100 | 1832961840 | 15010 | 15010 | 15010 | 15010 | 300 |
| 519 | 20240314 | 105000 | 1828458840 | 15010 | 14970 | 15010 | 14970 | 1112 |
| 520 | 20240314 | 104900 | 1811788600 | 14980 | 14980 | 14980 | 14980 | 142 |
| 521 | 20240314 | 104800 | 1809661440 | 14980 | 14970 | 14980 | 14970 | 635 |
| 522 | 20240314 | 104700 | 1800155480 | 14970 | 14960 | 14970 | 14960 | 221 |
| 523 | 20240314 | 104600 | 1796847200 | 14960 | 14970 | 14970 | 14960 | 237 |
| 524 | 20240314 | 104500 | 1793301380 | 14970 | 14960 | 14970 | 14960 | 24 |
| 525 | 20240314 | 104400 | 1792942120 | 14980 | 14980 | 14980 | 14980 | 47 |
| 526 | 20240314 | 104300 | 1792238060 | 14980 | 14990 | 14990 | 14980 | 142 |
| 527 | 20240314 | 104200 | 1790110240 | 14980 | 14950 | 14980 | 14950 | 30 |
| 528 | 20240314 | 104100 | 1789660900 | 14980 | 14980 | 14980 | 14980 | 5 |
| 529 | 20240314 | 104000 | 1789586000 | 14990 | 14990 | 14990 | 14990 | 62 |
| 530 | 20240314 | 103900 | 1788656620 | 14990 | 14990 | 14990 | 14990 | 302 |
| 531 | 20240314 | 103800 | 1784129640 | 14990 | 14970 | 14990 | 14970 | 4 |
| 532 | 20240314 | 103700 | 1784069700 | 14920 | 14930 | 14930 | 14920 | 44 |
| 533 | 20240314 | 103600 | 1783413000 | 14950 | 14920 | 14950 | 14910 | 277 |
| 534 | 20240314 | 103500 | 1779280220 | 14940 | 14960 | 14960 | 14920 | 406 |
| 535 | 20240314 | 103400 | 1773211750 | 14960 | 14960 | 14960 | 14960 | 43 |
| 536 | 20240314 | 103300 | 1772568470 | 14960 | 14960 | 14960 | 14960 | 3 |
| 537 | 20240314 | 103200 | 1772523590 | 14960 | 14950 | 14970 | 14950 | 240 |
| 538 | 20240314 | 103100 | 1768932820 | 14950 | 14970 | 14970 | 14950 | 292 |
| 539 | 20240314 | 103000 | 1764562620 | 15000 | 14910 | 15000 | 14910 | 1215 |
| 540 | 20240314 | 102900 | 1746369480 | 14920 | 14930 | 14930 | 14910 | 867 |
| 541 | 20240314 | 102800 | 1733435090 | 14930 | 14960 | 14960 | 14930 | 1870 |
| 542 | 20240314 | 102700 | 1705479440 | 14960 | 14990 | 15000 | 14960 | 867 |
| 543 | 20240314 | 102600 | 1692499890 | 15030 | 14990 | 15030 | 14960 | 1040 |
| 544 | 20240314 | 102500 | 1676921100 | 14990 | 15030 | 15030 | 14980 | 140 |
| 545 | 20240314 | 102400 | 1674822800 | 15020 | 15010 | 15020 | 14980 | 2011 |
| 546 | 20240314 | 102300 | 1644666990 | 15020 | 15030 | 15030 | 15020 | 711 |
| 547 | 20240314 | 102200 | 1633985630 | 15030 | 15040 | 15040 | 15030 | 350 |
| 548 | 20240314 | 102100 | 1628722530 | 15040 | 15060 | 15090 | 15020 | 2375 |
| 549 | 20240314 | 102000 | 1592950540 | 15060 | 15070 | 15070 | 15060 | 353 |
| 550 | 20240314 | 101900 | 1587630840 | 15070 | 15080 | 15080 | 15070 | 105 |
| 551 | 20240314 | 101800 | 1586047670 | 15080 | 15070 | 15080 | 15070 | 71 |
| 552 | 20240314 | 101700 | 1584977550 | 15070 | 15070 | 15070 | 15070 | 701 |
| 553 | 20240314 | 101600 | 1574413480 | 15080 | 15080 | 15090 | 15080 | 50 |
| 554 | 20240314 | 101500 | 1573659470 | 15080 | 15080 | 15080 | 15080 | 366 |
| 555 | 20240314 | 101400 | 1568140190 | 15090 | 15080 | 15100 | 15080 | 109 |
| 556 | 20240314 | 101300 | 1566495340 | 15100 | 15070 | 15100 | 15070 | 1305 |
| 557 | 20240314 | 101200 | 1546810540 | 15070 | 15080 | 15080 | 15060 | 771 |
| 558 | 20240314 | 101100 | 1535192430 | 15070 | 15100 | 15100 | 15070 | 154 |
| 559 | 20240314 | 101000 | 1532869920 | 15100 | 15080 | 15110 | 15070 | 631 |
| 560 | 20240314 | 100900 | 1523342160 | 15050 | 15060 | 15060 | 15050 | 535 |
| 561 | 20240314 | 100800 | 1515289810 | 15080 | 15080 | 15110 | 15050 | 1375 |
| 562 | 20240314 | 100700 | 1494568410 | 15100 | 15100 | 15100 | 15100 | 877 |
| 563 | 20240314 | 100600 | 1481325710 | 15110 | 15060 | 15110 | 15060 | 111 |
| 564 | 20240314 | 100500 | 1479649950 | 15050 | 15040 | 15050 | 15030 | 357 |
| 565 | 20240314 | 100400 | 1474280760 | 15050 | 15120 | 15120 | 15040 | 2406 |
| 566 | 20240314 | 100300 | 1438009120 | 15090 | 15120 | 15120 | 15090 | 938 |
| 567 | 20240314 | 100200 | 1423833330 | 15120 | 15140 | 15140 | 15110 | 671 |
| 568 | 20240314 | 100100 | 1413680480 | 15130 | 15130 | 15130 | 15100 | 1498 |
| 569 | 20240314 | 100000 | 1391035750 | 15100 | 15060 | 15100 | 15060 | 1058 |
| 570 | 20240314 | 095900 | 1375076790 | 15050 | 15030 | 15050 | 15000 | 2418 |
| 571 | 20240314 | 095800 | 1338785660 | 15040 | 15070 | 15090 | 15030 | 1611 |
| 572 | 20240314 | 095700 | 1314520890 | 15080 | 15120 | 15150 | 15050 | 862 |
| 573 | 20240314 | 095600 | 1301516960 | 15110 | 15160 | 15170 | 15110 | 2657 |
| 574 | 20240314 | 095500 | 1261256750 | 15160 | 15170 | 15170 | 15150 | 1672 |
| 575 | 20240314 | 095400 | 1235900500 | 15170 | 15150 | 15190 | 15150 | 1840 |
| 576 | 20240314 | 095300 | 1207987960 | 15160 | 15060 | 15170 | 15040 | 7077 |
| 577 | 20240314 | 095200 | 1101087210 | 15060 | 15010 | 15070 | 15010 | 1251 |
| 578 | 20240314 | 095100 | 1082279060 | 15040 | 15000 | 15040 | 15000 | 3281 |
| 579 | 20240314 | 095000 | 1033037030 | 14990 | 15000 | 15000 | 14980 | 443 |
| 580 | 20240314 | 094900 | 1026394910 | 15000 | 14990 | 15000 | 14930 | 819 |
| 581 | 20240314 | 094800 | 1014120360 | 14990 | 14990 | 15010 | 14990 | 1784 |
| 582 | 20240314 | 094700 | 987371310 | 14990 | 15000 | 15010 | 14910 | 3395 |
| 583 | 20240314 | 094600 | 936462840 | 15000 | 14890 | 15000 | 14890 | 4130 |
| 584 | 20240314 | 094500 | 874752780 | 14890 | 14890 | 14890 | 14880 | 437 |
| 585 | 20240314 | 094400 | 868246750 | 14890 | 14880 | 14890 | 14880 | 277 |
| 586 | 20240314 | 094300 | 864124970 | 14880 | 14900 | 14900 | 14880 | 57 |
| 587 | 20240314 | 094200 | 863275980 | 14900 | 14920 | 14930 | 14900 | 1516 |
| 588 | 20240314 | 094100 | 840663000 | 14920 | 14900 | 14920 | 14900 | 449 |
| 589 | 20240314 | 094000 | 833966750 | 14900 | 14890 | 14900 | 14860 | 1162 |
| 590 | 20240314 | 093900 | 816657480 | 14890 | 14820 | 14890 | 14820 | 1397 |
| 591 | 20240314 | 093800 | 795921220 | 14830 | 14830 | 14830 | 14820 | 111 |
| 592 | 20240314 | 093700 | 794276110 | 14830 | 14820 | 14830 | 14820 | 173 |
| 593 | 20240314 | 093600 | 791711390 | 14830 | 14830 | 14830 | 14820 | 438 |
| 594 | 20240314 | 093500 | 785217370 | 14850 | 14860 | 14860 | 14840 | 623 |
| 595 | 20240314 | 093400 | 775964610 | 14850 | 14890 | 14900 | 14850 | 722 |
| 596 | 20240314 | 093300 | 765218460 | 14890 | 14820 | 14890 | 14820 | 1304 |
| 597 | 20240314 | 093200 | 745841350 | 14800 | 14780 | 14800 | 14780 | 203 |
| 598 | 20240314 | 093100 | 742839330 | 14780 | 14730 | 14800 | 14720 | 781 |
| 599 | 20240314 | 093000 | 731306800 | 14730 | 14750 | 14750 | 14720 | 334 |
| 600 | 20240314 | 092900 | 726387580 | 14750 | 14700 | 14750 | 14700 | 933 |
| 601 | 20240314 | 092800 | 712645300 | 14690 | 14660 | 14690 | 14660 | 220 |
| 602 | 20240314 | 092700 | 709415480 | 14670 | 14640 | 14670 | 14640 | 381 |
| 603 | 20240314 | 092600 | 703836740 | 14630 | 14650 | 14650 | 14630 | 1326 |
| 604 | 20240314 | 092500 | 684424230 | 14660 | 14660 | 14670 | 14660 | 631 |
| 605 | 20240314 | 092400 | 675170730 | 14660 | 14680 | 14680 | 14660 | 561 |
| 606 | 20240314 | 092300 | 666942670 | 14690 | 14700 | 14700 | 14690 | 119 |
| 607 | 20240314 | 092200 | 665193460 | 14710 | 14720 | 14720 | 14660 | 1016 |
| 608 | 20240314 | 092100 | 650263960 | 14700 | 14700 | 14710 | 14610 | 1843 |
| 609 | 20240314 | 092000 | 623277840 | 14640 | 14750 | 14760 | 14640 | 2971 |
| 610 | 20240314 | 091900 | 579571420 | 14750 | 14780 | 14800 | 14750 | 1777 |
| 611 | 20240314 | 091800 | 553323260 | 14780 | 14800 | 14830 | 14770 | 1592 |
| 612 | 20240314 | 091700 | 529743740 | 14800 | 14970 | 15080 | 14800 | 8288 |
| 613 | 20240314 | 091600 | 405805880 | 14980 | 14830 | 14990 | 14830 | 8564 |
| 614 | 20240314 | 091500 | 278260890 | 14810 | 14810 | 14830 | 14800 | 1476 |
| 615 | 20240314 | 091400 | 256404550 | 14800 | 14740 | 14800 | 14740 | 981 |
| 616 | 20240314 | 091300 | 241902770 | 14750 | 14750 | 14750 | 14750 | 388 |
| 617 | 20240314 | 091200 | 236179770 | 14750 | 14750 | 14790 | 14750 | 845 |
| 618 | 20240314 | 091100 | 223714670 | 14750 | 14780 | 14790 | 14750 | 2886 |
| 619 | 20240314 | 091000 | 181124790 | 14790 | 14780 | 14790 | 14760 | 1843 |
| 620 | 20240314 | 090900 | 153903750 | 14780 | 14760 | 14790 | 14750 | 1245 |
| 621 | 20240314 | 090800 | 135521970 | 14760 | 14760 | 14780 | 14760 | 574 |
| 622 | 20240314 | 090700 | 127046390 | 14780 | 14770 | 14780 | 14730 | 734 |
| 623 | 20240314 | 090600 | 116209550 | 14710 | 14680 | 14770 | 14680 | 2487 |
| 624 | 20240314 | 090500 | 79574820 | 14690 | 14740 | 14750 | 14670 | 647 |
| 625 | 20240314 | 090400 | 70052980 | 14730 | 14700 | 14730 | 14650 | 1077 |
| 626 | 20240314 | 090300 | 54222690 | 14700 | 14700 | 14700 | 14610 | 906 |
| 627 | 20240314 | 090200 | 40961290 | 14700 | 14690 | 14720 | 14690 | 299 |
| 628 | 20240314 | 090100 | 36566230 | 14690 | 14640 | 14710 | 14570 | 704 |
| 629 | 20240314 | 090000 | 26224680 | 14650 | 14510 | 14650 | 14510 | 1803 |